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

Gamehost Income Fd (TSX: GH )

10.03 -0.01 (-0.10%)
Streaming Delayed Price Updated: 3:13 PM EDT, May 23, 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 29, 2020 5.040 5.040 5.010 5.020 600 +0.02(+0.40%)
May 28, 2020 4.910 5.000 4.900 5.000 2,014 +0.01(+0.20%)
May 27, 2020 4.810 5.050 4.810 4.990 13,500 +0.25(+5.27%)
May 26, 2020 4.840 4.840 4.600 4.740 6,301 +0.04(+0.85%)
May 25, 2020 4.810 4.810 4.700 4.700 1,511 -0.02(-0.42%)
May 22, 2020 4.510 4.720 4.500 4.720 4,490 +0.31(+7.03%)
May 21, 2020 4.610 4.660 4.400 4.410 9,377 -0.20(-4.34%)
May 20, 2020 4.740 4.750 4.600 4.610 3,559 -0.12(-2.54%)
May 19, 2020 4.700 4.850 4.700 4.730 4,700 +0.08(+1.72%)
May 15, 2020 4.650 4.650 4.650 0 +0.08(+1.75%)
May 14, 2020 4.590 4.590 4.500 4.570 11,778 -0.13(-2.77%)
May 13, 2020 4.770 4.770 4.700 4.700 6,750 -0.07(-1.47%)
May 12, 2020 4.800 4.950 4.770 4.770 7,129 -0.03(-0.63%)
May 11, 2020 4.820 4.820 4.800 4.800 18,033 -0.03(-0.62%)
May 08, 2020 4.990 4.990 4.830 4.830 5,745 -0.16(-3.21%)
May 07, 2020 4.950 4.990 4.950 4.990 7,218 -0.01(-0.20%)
May 06, 2020 4.740 5.000 4.730 5.000 2,425 +0.35(+7.53%)
May 05, 2020 4.630 4.650 4.630 4.650 1,832 +0.09(+1.97%)
May 04, 2020 4.500 4.570 4.500 4.560 3,929 -0.09(-1.94%)
May 01, 2020 4.770 4.770 4.500 4.650 12,247 -0.14(-2.92%)
Apr 30, 2020 4.740 4.800 4.720 4.790 9,968 -0.05(-1.03%)
Apr 29, 2020 4.810 4.920 4.750 4.840 14,069 -0.03(-0.62%)
Apr 28, 2020 4.950 4.950 4.750 4.870 16,375 -0.07(-1.42%)
Apr 27, 2020 4.950 5.000 4.900 4.940 26,514 +0.04(+0.82%)
Apr 24, 2020 4.930 4.950 4.890 4.900 4,363 -0.05(-1.01%)
Apr 23, 2020 4.840 5.000 4.840 4.950 11,134 +0.10(+2.06%)
Apr 22, 2020 4.850 4.850 4.830 4.850 5,328 +0.00(+0.00%)
Apr 21, 2020 4.870 4.870 4.850 4.850 5,200 -0.03(-0.61%)
Apr 20, 2020 4.900 4.930 4.700 4.880 10,011 +0.00(+0.00%)
Apr 17, 2020 4.830 4.990 4.820 4.880 5,970 +0.07(+1.46%)
Apr 16, 2020 4.800 4.810 4.680 4.810 6,901 -0.02(-0.41%)
Apr 15, 2020 4.930 4.930 4.500 4.830 13,405 +0.06(+1.26%)
Apr 14, 2020 4.660 4.980 4.660 4.770 11,292 +0.05(+1.06%)
Apr 13, 2020 4.770 4.780 4.570 4.720 10,470 +0.28(+6.31%)
Apr 09, 2020 4.440 4.440 4.440 0 +0.04(+0.91%)
Apr 08, 2020 3.810 4.400 3.810 4.400 44,779 +0.59(+15.49%)
Apr 07, 2020 3.720 3.810 3.700 3.810 17,589 +0.15(+4.10%)
Apr 06, 2020 3.700 3.850 3.510 3.660 20,072 +0.02(+0.55%)
Apr 03, 2020 3.790 3.790 3.450 3.640 26,054 -0.13(-3.45%)
Apr 02, 2020 3.790 3.850 3.740 3.770 25,063 -0.03(-0.79%)
Apr 01, 2020 3.750 3.870 3.750 3.800 28,794 +0.00(+0.00%)
Mar 31, 2020 4.050 4.050 3.800 3.800 22,925 -0.14(-3.55%)
Mar 30, 2020 4.250 4.250 3.830 3.940 15,260 -0.01(-0.25%)
Mar 27, 2020 4.030 4.210 3.920 3.950 8,322 -0.25(-5.95%)
Mar 26, 2020 4.670 5.010 4.110 4.200 15,823 +0.10(+2.44%)
Mar 25, 2020 3.780 4.750 3.750 4.100 31,826 +0.32(+8.47%)
Mar 24, 2020 3.810 3.810 3.510 3.780 35,639 +0.08(+2.16%)
Mar 23, 2020 3.760 3.770 3.620 3.700 52,466 -0.01(-0.27%)
Mar 20, 2020 4.000 4.280 3.700 3.710 25,548 -0.28(-7.02%)
Mar 19, 2020 3.990 4.040 3.750 3.990 48,169 -0.05(-1.24%)
Mar 18, 2020 3.310 4.460 3.310 4.040 159,291 -0.69(-14.59%)
Mar 17, 2020 4.950 5.160 4.340 4.730 45,011 -0.52(-9.90%)
Mar 16, 2020 5.260 5.750 5.250 5.250 42,006 -1.35(-20.45%)
Mar 13, 2020 6.440 6.960 6.440 6.600 19,607 +0.19(+2.96%)
Mar 12, 2020 6.010 6.620 6.000 6.410 36,875 -0.49(-7.10%)
Mar 11, 2020 7.010 7.010 6.850 6.900 17,358 -0.10(-1.43%)
Mar 10, 2020 7.000 7.140 6.970 7.000 11,474 +0.00(+0.00%)
Mar 09, 2020 7.000 7.000 6.810 7.000 24,677 -0.22(-3.05%)
Mar 06, 2020 7.510 7.510 7.090 7.220 9,495 -0.37(-4.87%)
Mar 05, 2020 7.970 7.970 7.510 7.590 12,894 -0.37(-4.65%)
Mar 04, 2020 8.120 8.120 7.600 7.960 5,440 -0.04(-0.50%)
Mar 03, 2020 8.000 8.120 7.870 8.000 10,312 +0.03(+0.38%)
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.