Gamehost Inc Historical Data - GH | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSX
Gamehost Inc (GH)
Gamehost Inc (GH) Historical

Gamehost Inc (GH)

10.25

-0.15

(-1.44%)

Closed 30 January 8:12AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.06	-0.581959262852	10.31	10.4	10.2	3155	10.30374897	CS
4	0.1	0.985221674877	10.15	10.59	10.05	4178	10.31224554	CS
12	-0.14	-1.34744947064	10.39	11	9.55	4359	10.4652469	CS
26	-0.3	-2.84360189573	10.55	11	9.55	4585	10.48142186	CS
52	0.67	6.99373695198	9.58	11	9.27	5396	10.28600942	CS
156	2.79	37.399463807	7.46	11	7.38	8782	8.93608986	CS
260	1.87	22.3150357995	8.38	11	3.31	9602	7.72188335	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738104000	10.4	0.11	1.07	10.2	10.4	10.2	2080
1738017600	10.29	-0.01	-0.10	10.31	10.31	10.29	1520
1737758400	10.3	0.02	0.19	10.27	10.3	10.2	8894
1737672000	10.28	0.04	0.39	10.3	10.3	10.28	1580
1737585600	10.24	-0.04	-0.39	10.31	10.32	10.24	1701
1737499200	10.28	-0.02	-0.19	10.06	10.3	10.06	8585
1737412800	10.3	0.03	0.29	10.39	10.39	10.3	2567
1737153600	10.27	-0.24	-2.28	10.51	10.52	10.27	6025
1737067200	10.51	-0.05	-0.47	10.54	10.54	10.5	11220
1736980800	10.56	-0.03	-0.28	10.55	10.59	10.5	3449
1736894400	10.59	0.14	1.34	10.5	10.59	10.49	3068
1736808000	10.45	0.1	0.97	10.4	10.45	10.4	3300
1736548800	10.35	0.05	0.49	10.28	10.35	10.25	1600
1736462400	10.3	0.04	0.39	10.3	10.3	10.3	600
1736376000	10.26	0.11	1.08	10.2	10.26	10.15	3360
1736289600	10.15	0	0.00	10.13	10.15	10.1	15400
1736203200	10.15	0.1	1.00	10.14	10.15	10.11	1009
1735944000	10.05	0	0.00	10.1	10.24	10.05	1100
1735857600	10.05	-0.1	-0.99	10.15	10.15	10.05	2326
1735684800	10.15	0	0.00	10.15	10.15	10.15	900
1735598400	10.15	0.09	0.89	10.06	10.3	10.06	3800
1735339200	10.06	0.01	0.10	10.08	10.14	10.05	2300
1735069200	10.05	0	0.00	10.08	10.15	10.05	700
1734993600	10.05	-0.16	-1.57	10.22	10.3	9.96	10786
1734734400	10.21	-0.06	-0.58	10.25	10.25	10.21	1500
1734648000	10.27	0.17	1.68	10.01	10.27	10.01	700
1734561600	10.1	-0.23	-2.23	10.44	10.44	10.1	10024
1734475200	10.33	-0.24	-2.27	10.63	10.63	10.32	15430
1734388800	10.57	0.02	0.19	10.77	10.77	10.57	1103
1734129600	10.55	0.05	0.48	10.53	10.55	10.49	3500
1734043200	10.5	0	0.00	10.47	10.5	10.33	2601
1733956800	10.5	0.15	1.45	10.39	10.5	10.39	4100
1733870400	10.35	-0.14	-1.33	10.7	10.7	10.35	6450
1733784000	10.49	0.01	0.10	10.5	10.5	10.49	451
1733524800	10.48	-0.13	-1.23	10.67	10.67	10.3	15291
1733438400	10.61	-0.06	-0.56	10.71	10.71	10.61	1600
1733352000	10.67	0.02	0.19	10.67	10.67	10.67	1700
1733265600	10.65	-0.15	-1.39	10.75	10.76	10.65	897
1733179200	10.8	0.03	0.28	10.82	10.82	10.8	635
1732920000	10.77	-0.05	-0.46	10.78	10.78	10.77	400
1732833600	10.82	0.11	1.03	10.72	10.82	10.72	3300
1732747200	10.71	-0.1	-0.93	10.9	10.9	10.71	2753
1732660800	10.81	-0.08	-0.73	10.81	10.81	10.81	600
1732574400	10.89	0	0.00	10.89	10.94	10.89	1243
1732315200	10.89	0	0.00	10.9	10.9	10.89	600
1732228800	10.89	0	0.00	10.89	10.9	10.89	400
1732142400	10.89	0.05	0.46	10.9	10.9	10.89	1400
1732056000	10.84	0.01	0.09	10.75	10.84	10.75	30700
1731969600	10.83	-0.17	-1.55	11	11	10.83	850
1731710400	11	0.35	3.29	10.75	11	10.75	3294
1731624000	10.65	-0.08	-0.75	10.47	10.72	10.47	3170
1731537600	10.73	0.13	1.23	9.55	10.74	9.55	23095
1731451200	10.6	0.04	0.38	10.7	10.75	10.6	5435
1731364800	10.56	0.08	0.76	10.56	10.56	10.56	410
1731105600	10.48	0.04	0.38	10.45	10.48	10.44	2700
1731019200	10.44	0.08	0.77	10.39	10.45	10.39	1776
1730932800	10.36	0	0.00	10.39	10.44	10.36	2500
1730846400	10.36	0	0.00	10.36	10.36	10.36	100
1730760000	10.36	-0.04	-0.38	10.42	10.44	10.36	3300
1730497200	10.4	-0.16	-1.52	10.55	10.55	10.4	3207
1730410800	10.56	0.05	0.48	10.55	10.56	10.55	3800
1730324400	10.51	-0.04	-0.38	10.55	10.58	10.51	1500
1730238000	10.55	0	0.00	10.55	10.55	10.55	495

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions