MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GMHS — Gamehaus Holdings Inc. Class A Ordinary Shares
NasdaqGamehaus Holdings Inc. Class A Ordinary Shares
$0.61
-0.05(-8.21%)
- O
- 0.69
- H
- 0.70
- L
- 0.61
- V
- 13.1K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.61
Period Return-51.57%
Period High$2.66
Period Low$0.56
Avg Daily Volume833.3K
Total Trading Days365
GMHS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.69 | $0.70 | $0.61 | $0.61 | $-0.05 | -8.21% | 13,103 | $0.64 | $0.61 $0.70 |
| Oct 1, 2026 | $0.69 | $0.69 | $0.64 | $0.66 | $-0.02 | -2.95% | 19,732 | $0.66 | $0.64 $0.69 |
| Sep 30, 2026 | $0.67 | $0.69 | $0.67 | $0.69 | $-0.01 | -0.72% | 9,698 | $0.68 | $0.67 $0.69 |
| Sep 29, 2026 | $0.70 | $0.70 | $0.69 | $0.69 | $-0.01 | -1.43% | 6,470 | $0.70 | $0.69 $0.70 |
| Sep 28, 2026 | $0.73 | $0.73 | $0.69 | $0.70 | +$0.01 | +1.45% | 1,382 | $0.71 | $0.69 $0.73 |
| Sep 25, 2026 | $0.70 | $0.73 | $0.69 | $0.69 | $-0.03 | -4.30% | 11,655 | $0.71 | $0.69 $0.73 |
| Sep 24, 2026 | $0.73 | $0.75 | $0.72 | $0.72 | $-0.03 | -3.79% | 2,082 | $0.73 | $0.72 $0.75 |
| Sep 23, 2026 | $0.70 | $0.75 | $0.70 | $0.75 | +$0.01 | +1.52% | 18,548 | $0.73 | $0.70 $0.75 |
| Sep 22, 2026 | $0.76 | $0.76 | $0.72 | $0.74 | $-0.03 | -3.43% | 14,896 | $0.73 | $0.72 $0.76 |
| Sep 21, 2026 | $0.76 | $0.76 | $0.75 | $0.76 | $-0.00 | -0.04% | 1,369 | $0.76 | $0.75 $0.76 |
| Sep 18, 2026 | $0.71 | $0.76 | $0.71 | $0.76 | +$0.04 | +4.84% | 26,481 | $0.74 | $0.71 $0.76 |
| Sep 17, 2026 | $0.73 | $0.74 | $0.73 | $0.73 | +$0.01 | +1.31% | 3,476 | $0.73 | $0.73 $0.74 |
| Sep 16, 2026 | $0.72 | $0.74 | $0.70 | $0.72 | $-0.02 | -3.21% | 31,526 | $0.72 | $0.70 $0.74 |
| Sep 15, 2026 | $0.73 | $0.75 | $0.73 | $0.74 | $-0.01 | -1.42% | 2,430 | $0.74 | $0.73 $0.75 |
| Sep 14, 2026 | $0.71 | $0.78 | $0.71 | $0.75 | +$0.00 | +0.01% | 11,217 | $0.75 | $0.71 $0.78 |
| Sep 11, 2026 | $0.73 | $0.77 | $0.72 | $0.75 | +$0.00 | +0.61% | 11,386 | $0.75 | $0.72 $0.77 |
| Sep 10, 2026 | $0.73 | $0.79 | $0.73 | $0.75 | $-0.04 | -5.06% | 12,043 | $0.76 | $0.73 $0.79 |
| Sep 9, 2026 | $0.81 | $0.81 | $0.78 | $0.79 | $-0.01 | -1.52% | 15,414 | $0.78 | $0.78 $0.81 |
| Sep 8, 2026 | $0.72 | $0.83 | $0.72 | $0.80 | $-0.01 | -1.57% | 101,975 | $0.80 | $0.72 $0.83 |
| Sep 4, 2026 | $0.81 | $0.87 | $0.77 | $0.82 | +$0.03 | +3.64% | 55,897 | $0.83 | $0.77 $0.87 |
| Sep 3, 2026 | $0.80 | $0.90 | $0.77 | $0.79 | $-0.03 | -3.83% | 136,269 | $0.81 | $0.77 $0.90 |
| Sep 2, 2026 | $0.80 | $0.83 | $0.78 | $0.82 | $-0.02 | -2.10% | 47,528 | $0.80 | $0.78 $0.83 |
| Sep 1, 2026 | $0.85 | $0.87 | $0.75 | $0.84 | $-0.01 | -1.54% | 192,508 | $0.81 | $0.75 $0.87 |
| Aug 31, 2026 | $0.75 | $1.06 | $0.56 | $0.85 | +$0.12 | +16.51% | 7,314,944 | $0.86 | $0.56 $1.06 |
| Aug 28, 2026 | $0.70 | $0.78 | $0.70 | $0.73 | +$0.00 | +0.11% | 67,005 | $0.73 | $0.70 $0.78 |
| Aug 27, 2026 | $0.72 | $0.75 | $0.69 | $0.73 | $-0.01 | -1.60% | 35,145 | $0.71 | $0.69 $0.75 |
| Aug 26, 2026 | $0.69 | $0.75 | $0.69 | $0.74 | +$0.07 | +9.66% | 36,455 | $0.71 | $0.69 $0.75 |
| Aug 25, 2026 | $0.65 | $0.70 | $0.65 | $0.67 | $-0.02 | -3.36% | 1,962 | $0.66 | $0.65 $0.70 |
| Aug 24, 2026 | $0.71 | $0.71 | $0.68 | $0.70 | $-0.02 | -3.13% | 21,929 | $0.69 | $0.68 $0.71 |
| Aug 21, 2026 | $0.71 | $0.72 | $0.71 | $0.72 | +$0.01 | +1.31% | 4,147 | $0.69 | $0.71 $0.72 |