Free Trial
Memorial Day Savings! Save $100 on MarketBeat All Access
Claim Your Discount
Claim MarketBeat All Access Sale Promotion

Gamehaus (GMHS) Stock Chart & Stock Price History

Gamehaus logo
$1.01 +0.06 (+6.56%)
Closing price 04:00 PM Eastern
Extended Trading
$0.99 -0.02 (-2.38%)
As of 05:08 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.

Gamehaus Stock Price Performance

The Gamehaus (GMHS) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 29.86%, with a year-to-date return of 6.86%. In the past month, the stock has increased 5.21%, reflecting recent market activity.

As of the latest close, Gamehaus traded at $0.93 with a market cap of $50.03 million and volume of 13,626 shares.

Receive GMHS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Gamehaus and its competitors with MarketBeat's FREE daily newsletter.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-2.88%
1 Month
Performance
+5.21%
3 Month
Performance
-0.91%
Year-To-Date
Performance
+6.86%
1 Year
Performance
-29.86%

GMHS Stock Chart for Friday, May, 22, 2026

Gamehaus Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2026$0.95$0.93
-1.48%
$0.95$0.9113,626 shs$50.03 million
05/20/2026$0.95$0.95
-0.32%
$0.95$0.932,123 shs$50.78 million
05/19/2026$0.95$0.95
-0.31%
$0.98$0.931,785 shs$50.95 million
05/18/2026$1.04$0.95
-8.27%
$0.99$0.9010,735 shs$51.11 million
05/15/2026$0.98$1.04
+6.13%
$1.04$0.924,493 shs$55.71 million
05/14/2026$1.00$0.98
-2.00%
$0.98$0.925,940 shs$52.49 million
05/13/2026$1.04$1.00
-3.86%
$1.03$0.9218,237 shs$53.57 million
05/12/2026$0.99$1.04
+5.05%
$1.04$0.935,606 shs$55.71 million
05/11/2026$1.00$0.99
-1.00%
$0.99$0.903,578 shs$53.03 million
05/08/2026$0.99$1.00
+1.01%
$1.02$0.958,201 shs$53.03 million
05/07/2026$1.00$0.99
-0.99%
$0.99$0.951,965 shs$53.03 million
05/06/2026$0.97$1.00
+3.08%
$1.00$0.9515,405 shs$53.57 million
05/05/2026N/A$0.97$0.98$0.922,795 shs$51.96 million
04/30/2026$0.94$1.00
+6.83%
$1.00$0.9314,125 shs$53.56 million
04/29/2026$0.96$0.94
-2.38%
$0.95$0.914,814 shs$50.14 million
04/28/2026$0.98$0.96
-2.16%
$0.96$0.914,324 shs$51.36 million
04/27/2026$0.93$0.98
+5.34%
$0.98$0.944,277 shs$52.50 million
04/24/2026$1.00$0.93
-6.97%
$1.00$0.932,408 shs$49.84 million
04/23/2026$0.96$1.00
+4.17%
$1.02$0.91108,043 shs$53.57 million
04/22/2026$0.99$0.96
-2.67%
$1.00$0.8912,810 shs$51.43 million
04/21/2026$0.93$0.99
+6.05%
$1.00$0.9020,684 shs$52.84 million

This page (NASDAQ:GMHS) was last updated on 5/22/2026 by MarketBeat.com Staff.
From Our Partners