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

Gamehost Income Fd (TSX: GH )

10.31 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Feb 28, 2020 7.560 7.950 7.550 7.870 15,454 -0.19(-2.36%)
Feb 27, 2020 8.170 8.170 7.500 8.060 14,035 -0.27(-3.24%)
Feb 26, 2020 8.360 8.380 8.320 8.330 24,088 -0.03(-0.36%)
Feb 25, 2020 8.350 8.400 8.350 8.360 10,440 +0.01(+0.12%)
Feb 24, 2020 8.450 8.450 8.320 8.350 10,196 -0.11(-1.30%)
Feb 21, 2020 8.430 8.460 8.380 8.460 12,376 -0.01(-0.12%)
Feb 20, 2020 8.460 8.500 8.420 8.470 8,456 +0.01(+0.12%)
Feb 19, 2020 8.460 8.500 8.460 8.460 1,300 +0.03(+0.36%)
Feb 18, 2020 8.510 8.510 8.430 8.430 1,968 -0.07(-0.82%)
Feb 14, 2020 8.500 8.500 8.500 0 +0.12(+1.43%)
Feb 13, 2020 8.360 8.380 8.310 8.380 16,762 +0.02(+0.24%)
Feb 12, 2020 8.480 8.480 8.360 8.360 13,341 -0.12(-1.42%)
Feb 11, 2020 8.450 8.500 8.450 8.480 5,590 +0.01(+0.12%)
Feb 10, 2020 8.490 8.510 8.420 8.470 3,669 +0.04(+0.47%)
Feb 07, 2020 8.330 8.480 8.330 8.430 3,500 +0.08(+0.96%)
Feb 06, 2020 8.430 8.440 8.350 8.350 3,900 -0.08(-0.95%)
Feb 05, 2020 8.430 8.430 8.350 8.430 3,892 +0.08(+0.96%)
Feb 04, 2020 8.370 8.410 8.350 8.350 11,409 -0.01(-0.12%)
Feb 03, 2020 8.360 8.390 8.300 8.360 2,358 +0.00(+0.00%)
Jan 31, 2020 8.310 8.360 8.280 8.360 11,712 -0.02(-0.24%)
Jan 30, 2020 8.330 8.380 8.330 8.380 2,863 -0.02(-0.24%)
Jan 29, 2020 8.380 8.400 8.340 8.400 4,500 +0.02(+0.24%)
Jan 28, 2020 8.320 8.450 8.320 8.380 3,514 +0.07(+0.84%)
Jan 27, 2020 8.400 8.490 8.310 8.310 22,221 -0.11(-1.31%)
Jan 24, 2020 8.540 8.540 8.400 8.420 13,788 -0.10(-1.17%)
Jan 23, 2020 8.500 8.520 8.460 8.520 2,130 +0.02(+0.24%)
Jan 22, 2020 8.470 8.540 8.460 8.500 11,588 +0.04(+0.47%)
Jan 21, 2020 8.540 8.540 8.460 8.460 12,473 -0.09(-1.05%)
Jan 20, 2020 8.510 8.550 8.450 8.550 16,250 +0.09(+1.06%)
Jan 17, 2020 8.440 8.510 8.430 8.460 8,930 +0.00(+0.00%)
Jan 16, 2020 8.350 8.460 8.330 8.460 9,431 +0.08(+0.95%)
Jan 15, 2020 8.360 8.390 8.320 8.380 10,514 +0.03(+0.36%)
Jan 14, 2020 8.310 8.390 8.310 8.350 2,104 +0.02(+0.24%)
Jan 13, 2020 8.420 8.420 8.320 8.330 15,443 -0.09(-1.07%)
Jan 10, 2020 8.650 8.680 8.370 8.420 25,079 -0.20(-2.32%)
Jan 09, 2020 8.760 8.760 8.550 8.620 3,365 +0.02(+0.23%)
Jan 08, 2020 8.600 8.780 8.600 8.600 5,746 -0.05(-0.58%)
Jan 07, 2020 8.610 8.750 8.550 8.650 3,865 +0.00(+0.00%)
Jan 06, 2020 8.800 8.800 8.650 8.650 3,134 -0.05(-0.57%)
Jan 03, 2020 8.650 8.700 8.650 8.700 3,150 +0.07(+0.81%)
Jan 02, 2020 8.370 8.630 8.370 8.630 5,075 +0.15(+1.77%)
Dec 31, 2019 8.480 8.480 8.480 0 +0.17(+2.05%)
Dec 30, 2019 8.310 8.310 8.310 8.310 704 +0.04(+0.48%)
Dec 27, 2019 8.300 8.310 8.230 8.270 5,175 -0.02(-0.24%)
Dec 24, 2019 8.290 8.290 8.290 0 -0.07(-0.84%)
Dec 23, 2019 8.360 8.400 8.330 8.360 8,143 +0.03(+0.36%)
Dec 20, 2019 8.300 8.360 8.300 8.330 1,400 +0.07(+0.85%)
Dec 19, 2019 8.250 8.300 8.250 8.260 7,725 +0.05(+0.61%)
Dec 18, 2019 8.280 8.290 8.210 8.210 5,535 -0.05(-0.61%)
Dec 17, 2019 8.260 8.260 8.210 8.260 4,738 -0.04(-0.48%)
Dec 16, 2019 8.250 8.300 8.250 8.300 38,473 +0.03(+0.36%)
Dec 13, 2019 8.120 8.270 8.120 8.270 11,757 +0.07(+0.85%)
Dec 12, 2019 8.200 8.200 8.200 8.200 1,200 +0.00(+0.00%)
Dec 11, 2019 8.270 8.270 8.200 8.200 3,150 -0.03(-0.36%)
Dec 10, 2019 8.200 8.230 8.150 8.230 5,167 +0.08(+0.98%)
Dec 09, 2019 8.240 8.240 8.110 8.150 21,939 -0.09(-1.09%)
Dec 06, 2019 8.230 8.240 8.200 8.240 8,306 +0.08(+0.98%)
Dec 05, 2019 8.150 8.200 8.150 8.160 5,800 -0.06(-0.73%)
Dec 04, 2019 8.300 8.380 8.140 8.220 14,850 -0.08(-0.96%)
Dec 03, 2019 8.240 8.300 8.190 8.300 15,800 +0.00(+0.00%)
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.