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

Gamehost Income Fd (TSX: GH )

10.05 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 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, 2019 9.610 9.750 9.600 9.710 8,205 +0.11(+1.15%)
May 30, 2019 9.610 9.620 9.600 9.600 1,200 -0.01(-0.10%)
May 29, 2019 9.520 9.610 9.520 9.610 11,302 +0.01(+0.10%)
May 28, 2019 9.750 9.750 9.600 9.600 6,230 +0.00(+0.00%)
May 27, 2019 9.780 9.780 9.580 9.600 3,481 -0.10(-1.03%)
May 24, 2019 9.650 9.750 9.560 9.700 8,506 +0.08(+0.83%)
May 23, 2019 9.660 9.660 9.620 9.620 3,842 +0.03(+0.31%)
May 22, 2019 9.750 9.860 9.590 9.590 9,813 -0.16(-1.64%)
May 21, 2019 9.890 9.900 9.750 9.750 24,525 -0.09(-0.91%)
May 17, 2019 9.840 9.840 9.840 0 +0.09(+0.92%)
May 16, 2019 9.830 9.900 9.750 9.750 26,150 -0.15(-1.52%)
May 15, 2019 9.910 9.940 9.810 9.900 7,239 -0.02(-0.20%)
May 14, 2019 9.920 9.940 9.900 9.920 1,975 -0.02(-0.20%)
May 13, 2019 9.950 9.960 9.900 9.940 2,400 -0.01(-0.10%)
May 10, 2019 9.900 9.950 9.870 9.950 16,907 +0.05(+0.51%)
May 09, 2019 9.940 9.940 9.850 9.900 39,121 -0.06(-0.60%)
May 08, 2019 9.930 9.960 9.930 9.960 4,397 +0.11(+1.12%)
May 07, 2019 9.950 9.950 9.850 9.850 4,881 -0.07(-0.71%)
May 06, 2019 9.950 9.950 9.920 9.920 4,375 -0.06(-0.60%)
May 03, 2019 9.910 9.990 9.900 9.980 10,280 +0.07(+0.71%)
May 02, 2019 9.940 9.940 9.900 9.910 4,090 -0.07(-0.70%)
May 01, 2019 10.20 10.20 9.940 9.980 16,202 -0.22(-2.16%)
Apr 30, 2019 10.14 10.20 10.14 10.20 8,716 +0.03(+0.29%)
Apr 29, 2019 10.29 10.29 10.11 10.17 31,755 -0.18(-1.74%)
Apr 26, 2019 10.40 10.40 10.26 10.35 5,352 -0.05(-0.48%)
Apr 25, 2019 10.44 10.45 10.35 10.40 6,178 +0.08(+0.78%)
Apr 24, 2019 10.44 10.53 10.30 10.32 9,650 -0.19(-1.81%)
Apr 23, 2019 10.20 10.51 10.19 10.51 15,047 +0.34(+3.34%)
Apr 22, 2019 10.04 10.19 10.04 10.17 13,755 +0.17(+1.70%)
Apr 18, 2019 10.00 10.00 10.00 0 +0.14(+1.42%)
Apr 17, 2019 9.800 9.900 9.800 9.860 4,027 +0.02(+0.20%)
Apr 16, 2019 9.750 9.910 9.750 9.840 5,245 +0.04(+0.41%)
Apr 15, 2019 9.830 9.920 9.780 9.800 12,426 -0.05(-0.51%)
Apr 12, 2019 9.850 9.850 9.740 9.850 2,603 +0.07(+0.72%)
Apr 11, 2019 9.810 9.810 9.700 9.780 4,100 +0.08(+0.82%)
Apr 10, 2019 9.700 9.810 9.700 9.700 10,679 +0.03(+0.31%)
Apr 09, 2019 9.740 9.830 9.670 9.670 8,266 -0.21(-2.13%)
Apr 08, 2019 9.860 9.880 9.850 9.880 2,926 +0.03(+0.30%)
Apr 05, 2019 9.850 9.850 9.850 9.850 500 +0.09(+0.92%)
Apr 04, 2019 9.750 9.850 9.700 9.760 20,757 -0.02(-0.20%)
Apr 03, 2019 9.660 9.780 9.660 9.780 17,325 +0.05(+0.51%)
Apr 02, 2019 9.740 9.740 9.730 9.730 8,363 +0.01(+0.10%)
Apr 01, 2019 9.740 9.740 9.700 9.720 6,704 -0.02(-0.21%)
Mar 29, 2019 9.840 9.860 9.700 9.740 7,776 -0.02(-0.20%)
Mar 28, 2019 9.780 9.810 9.750 9.760 10,549 -0.05(-0.51%)
Mar 27, 2019 9.860 9.900 9.770 9.810 3,350 +0.00(+0.00%)
Mar 26, 2019 9.830 9.900 9.760 9.810 3,504 -0.04(-0.41%)
Mar 25, 2019 9.800 9.890 9.800 9.850 11,262 +0.04(+0.41%)
Mar 22, 2019 9.880 9.880 9.810 9.810 5,299 -0.04(-0.41%)
Mar 21, 2019 9.850 9.850 9.840 9.850 1,400 +0.00(+0.00%)
Mar 20, 2019 9.820 9.890 9.820 9.850 2,500 +0.08(+0.82%)
Mar 19, 2019 9.850 9.850 9.770 9.770 6,559 +0.07(+0.72%)
Mar 18, 2019 9.690 9.740 9.660 9.700 12,928 +0.02(+0.21%)
Mar 15, 2019 9.550 9.680 9.510 9.680 13,082 +0.12(+1.26%)
Mar 14, 2019 9.750 9.770 9.560 9.560 27,025 -0.28(-2.85%)
Mar 13, 2019 9.900 9.950 9.820 9.840 8,029 -0.07(-0.71%)
Mar 12, 2019 9.950 9.950 9.900 9.910 3,700 -0.09(-0.90%)
Mar 11, 2019 10.11 10.11 9.980 10.00 8,194 -0.01(-0.10%)
Mar 08, 2019 9.970 10.01 9.950 10.01 5,630 -0.03(-0.30%)
Mar 07, 2019 10.12 10.12 10.00 10.04 10,600 -0.06(-0.59%)
Mar 06, 2019 10.05 10.12 10.05 10.10 1,640 +0.08(+0.80%)
Mar 05, 2019 10.00 10.12 10.00 10.02 853 +0.06(+0.60%)
Mar 04, 2019 10.11 10.12 9.960 9.960 11,201 -0.10(-0.99%)
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.