Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gamehost Income Fd (TSX: GH )

10.35 -0.14 (-1.33%)
Streaming Delayed Price Updated: 2:15 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 9.750 9.750 9.540 9.600 34,135 -0.14(-1.44%)
May 30, 2016 9.740 9.750 9.700 9.740 9,399 +0.04(+0.41%)
May 27, 2016 9.450 9.750 9.450 9.700 24,722 +0.20(+2.11%)
May 26, 2016 9.300 9.500 9.300 9.500 11,982 +0.20(+2.15%)
May 25, 2016 9.160 9.350 9.160 9.300 16,020 +0.15(+1.64%)
May 24, 2016 9.200 9.200 9.000 9.150 16,284 +0.20(+2.23%)
May 20, 2016 8.950 8.950 8.950 0 +0.00(+0.00%)
May 19, 2016 9.250 9.250 8.930 8.950 40,989 -0.16(-1.76%)
May 18, 2016 9.110 9.180 8.950 9.110 299,360 +0.00(+0.00%)
May 17, 2016 9.400 9.400 9.110 9.110 97,140 -0.27(-2.88%)
May 16, 2016 9.410 9.530 9.380 9.380 60,712 -0.25(-2.60%)
May 13, 2016 9.890 9.890 9.410 9.630 43,391 -0.19(-1.93%)
May 12, 2016 9.950 9.950 9.700 9.820 21,738 -0.11(-1.11%)
May 11, 2016 10.00 10.00 9.330 9.930 118,715 -0.12(-1.19%)
May 10, 2016 9.930 10.05 9.820 10.05 31,162 +0.23(+2.34%)
May 09, 2016 9.940 9.940 9.780 9.820 43,053 -0.13(-1.31%)
May 06, 2016 9.860 9.970 9.860 9.950 31,314 +0.09(+0.91%)
May 05, 2016 9.970 10.00 9.800 9.860 158,170 -0.10(-1.00%)
May 04, 2016 10.60 10.60 9.250 9.960 339,071 -0.93(-8.54%)
May 03, 2016 11.23 11.23 10.86 10.89 34,288 -0.29(-2.59%)
May 02, 2016 11.23 11.25 11.08 11.18 47,799 -0.02(-0.18%)
Apr 29, 2016 11.15 11.24 11.13 11.20 36,914 +0.05(+0.45%)
Apr 28, 2016 11.15 11.19 11.01 11.15 35,694 +0.00(+0.00%)
Apr 27, 2016 10.90 11.20 10.70 11.15 44,770 +0.20(+1.83%)
Apr 26, 2016 10.58 11.20 10.58 10.95 114,366 +0.40(+3.79%)
Apr 25, 2016 10.39 10.64 10.30 10.55 87,625 +0.25(+2.43%)
Apr 22, 2016 10.34 10.39 10.26 10.30 14,158 +0.03(+0.29%)
Apr 21, 2016 10.39 10.40 10.27 10.27 24,338 -0.03(-0.29%)
Apr 20, 2016 10.40 10.50 10.30 10.30 13,445 -0.09(-0.87%)
Apr 19, 2016 10.20 10.40 10.19 10.39 15,006 +0.38(+3.80%)
Apr 18, 2016 9.950 10.20 9.940 10.01 26,896 +0.17(+1.73%)
Apr 15, 2016 9.810 9.930 9.800 9.840 14,988 +0.04(+0.41%)
Apr 14, 2016 9.800 9.850 9.800 9.800 5,332 +0.06(+0.62%)
Apr 13, 2016 9.750 9.830 9.700 9.740 18,110 +0.04(+0.41%)
Apr 12, 2016 9.800 9.830 9.650 9.700 32,149 -0.10(-1.02%)
Apr 11, 2016 9.800 9.820 9.750 9.800 8,998 +0.15(+1.55%)
Apr 08, 2016 9.570 9.650 9.570 9.650 20,600 +0.08(+0.84%)
Apr 07, 2016 9.570 9.570 9.500 9.570 4,707 -0.01(-0.10%)
Apr 06, 2016 9.690 9.780 9.580 9.580 21,636 -0.01(-0.10%)
Apr 05, 2016 9.500 9.600 9.500 9.590 19,531 +0.18(+1.91%)
Apr 04, 2016 9.490 9.490 9.410 9.410 18,729 -0.10(-1.05%)
Apr 01, 2016 9.510 9.510 9.430 9.510 9,732 +0.06(+0.63%)
Mar 31, 2016 9.440 9.510 9.360 9.450 19,093 +0.01(+0.11%)
Mar 30, 2016 9.360 9.440 9.300 9.440 10,313 +0.13(+1.40%)
Mar 29, 2016 9.350 9.490 9.310 9.310 20,233 -0.04(-0.43%)
Mar 28, 2016 9.240 9.350 9.240 9.350 18,780 +0.12(+1.30%)
Mar 24, 2016 9.230 9.230 9.230 0 -0.07(-0.75%)
Mar 23, 2016 9.280 9.400 9.190 9.300 30,548 +0.12(+1.31%)
Mar 22, 2016 9.250 9.270 9.160 9.180 8,884 +0.05(+0.55%)
Mar 21, 2016 9.150 9.240 9.080 9.130 11,779 -0.03(-0.33%)
Mar 18, 2016 9.280 9.280 9.130 9.160 8,627 -0.01(-0.11%)
Mar 17, 2016 9.200 9.200 9.140 9.170 7,345 +0.04(+0.44%)
Mar 16, 2016 9.100 9.150 9.090 9.130 8,492 +0.05(+0.55%)
Mar 15, 2016 9.000 9.200 8.960 9.080 9,335 +0.07(+0.78%)
Mar 14, 2016 9.200 9.200 8.940 9.010 28,318 -0.10(-1.10%)
Mar 11, 2016 9.120 9.400 9.100 9.110 16,147 +0.10(+1.11%)
Mar 10, 2016 9.390 9.390 9.000 9.010 40,238 -0.22(-2.38%)
Mar 09, 2016 9.050 9.490 9.010 9.230 60,589 +0.19(+2.10%)
Mar 08, 2016 9.240 9.240 9.000 9.040 17,470 -0.02(-0.22%)
Mar 07, 2016 8.870 9.230 8.850 9.060 28,964 +0.17(+1.91%)
Mar 04, 2016 8.500 8.910 8.470 8.890 36,306 +0.39(+4.59%)
Mar 03, 2016 8.510 8.520 8.300 8.500 22,005 +0.10(+1.19%)
Mar 02, 2016 8.480 8.480 8.200 8.400 14,028 +0.09(+1.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.