Get the Stockscreener App
1.019
1.07%
-0.011
Gamehaus Holdings Inc Stock (GMHS) Price History
The historical daily chart and data for Gamehaus Holdings Inc stock (GMHS), show that the latest closing stock price as of December 05, 2025, is $1.019.
- Gamehaus Holdings Inc all-time high stock price is $2.66, occurred on August 29, 2025.
- The lowest Gamehaus Holdings Inc stock price recorded was $0.862 on November 19, 2025. Since then, Gamehaus Holdings Inc's stock price has risen over 18.21% to $1.019 now.
- The 52-week high stock price for GMHS is $2.66, representing a 161.04% increase from the current share price, occurred on August 29, 2025.
- The 52-week low stock price for GMHS is $0.862, indicating a -15.41% decrease from the current share price, occurred on November 19, 2025.
The table below shows more information about GMHS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 05, 2025 | $1.02 | $1.00 | $0.02 | 11,831.0 | -1.07% |
| Dec 04, 2025 | $1.03 | $1.00 | $0.03 | 12,583.0 | +0.98% |
| Dec 03, 2025 | $1.03 | $0.99 | $0.042 | 20,330.0 | +2.34% |
| Dec 02, 2025 | $1.03 | $0.985 | $0.05 | 33,527.0 | +1.19% |
| Dec 01, 2025 | $1.05 | $0.985 | $0.065 | 19,690.0 | -6.19% |
| Nov 28, 2025 | $1.05 | $1.00 | $0.05 | 44,260.0 | -1.87% |
| Nov 26, 2025 | $1.08 | $1.04 | $0.04 | 24,418.0 | -1.38% |
| Nov 25, 2025 | $1.23 | $1.02 | $0.2099 | 63,006.0 | -8.05% |
| Nov 24, 2025 | $1.25 | $1.06 | $0.19 | 116,583.0 | +14.56% |
| Nov 21, 2025 | $1.05 | $0.91 | $0.14 | 48,819.0 | +15.65% |
| Nov 20, 2025 | $0.9513 | $0.879 | $0.0723 | 82,909.0 | +3.32% |
| Nov 19, 2025 | $0.9175 | $0.862 | $0.0555 | 20,227.0 | -6.01% |
| Nov 18, 2025 | $0.95 | $0.895 | $0.055 | 64,161.0 | -3.46% |
| Nov 17, 2025 | $1.08 | $0.8969 | $0.1831 | 93,320.0 | -9.52% |
| Nov 14, 2025 | $1.07 | $1.00 | $0.0698 | 45,129.0 | +3.96% |
| Nov 13, 2025 | $1.12 | $1.01 | $0.11 | 68,108.0 | -7.34% |
| Nov 12, 2025 | $1.17 | $1.08 | $0.09 | 39,582.0 | -1.80% |
| Nov 11, 2025 | $1.14 | $1.09 | $0.05 | 38,432.0 | -0.89% |
| Nov 10, 2025 | $1.23 | $1.11 | $0.12 | 65,337.0 | +1.82% |
| Nov 07, 2025 | $1.11 | $1.09 | $0.02 | 15,352.0 | -2.65% |
| Nov 06, 2025 | $1.15 | $1.12 | $0.03 | 40,741.0 | +0.00% |
| Nov 05, 2025 | $1.15 | $1.11 | $0.04 | 65,565.0 | +0.00% |
Gamehaus Holdings Inc Stock (GMHS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Gamehaus Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GMHS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Gamehaus Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Gamehaus Holdings Inc Stock (GMHS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.05 | $0.985 | $0.065 | 97,961.0 | -2.95% |
| Nov, 2025 | $1.25 | $0.862 | $0.388 | 1,077,409.0 | -15.32% |
| Oct, 2025 | $1.50 | $1.22 | $0.28 | 1,107,699.0 | -13.89% |
| Sep, 2025 | $2.45 | $1.30 | $1.15 | 29,764,674.0 | -24.21% |
| Aug, 2025 | $2.66 | $1.04 | $1.62 | 191,616,561.0 | +27.52% |
| Jul, 2025 | $1.78 | $1.24 | $0.5399 | 497,875.0 | -8.02% |
| Jun, 2025 | $1.94 | $1.40 | $0.54 | 371,894.0 | -3.98% |
| May, 2025 | $1.99 | $1.22 | $0.77 | 412,925.0 | +30.78% |
| Apr, 2025 | $1.85 | $0.9601 | $0.8899 | 5,279,337.0 | -29.51% |
| Mar, 2025 | $2.03 | $1.20 | $0.83 | 5,167,158.0 | -7.58% |
| Feb, 2025 | $2.45 | $1.15 | $1.30 | 2,884,672.0 | +16.40% |
| Jan, 2025 | $2.58 | $1.65 | $0.93 | 1,249,796.0 | +0.00% |
1.48%
0.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):