Nasdaq · GMHS · stock
Gamehaus Holdings Inc. (GMHS) stock price history
Every Nasdaq trading session of Gamehaus Holdings Inc. from Jun 28, 2023 to Sep 28, 2026: 816 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GMHS adjusted close, 2023 to 2026
- $15.99
- All time high, 2025
- $1.50
- 52 week high, $0.5600 low
- 816
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
GMHS key facts
- Gamehaus Holdings Inc. (GMHS) closed at $0.7000 on Sep 28, 2026 on Nasdaq.
- GMHS's all time high close is $15.99, set on Jan 21, 2025; its all time low close is $0.6740 on Aug 25, 2026.
- GMHS's 52 week range is $0.5600 to $1.50.
- GMHS returned -51.4% over the year to Sep 28, 2026.
- Since Jun 28, 2023 GMHS returned -93%, -56.1% a year compounded.
- GMHS's deepest drawdown was -95.8% from Jan 21, 2025 to Aug 25, 2026.
- DataCedar holds 816 daily sessions of GMHS history from Jun 28, 2023 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
GMHS price chart, 2023 to 2026
GMHS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.8% |
| 3 months | -30.7% |
| 6 months | -32.7% |
| Year to date | -26.3% |
| 1 year | -51.4% |
| 3 years | -93.2% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jun 28, 2023 | -93.1% |
| Compound annual growth, 3.3 years | -56.1% |
GMHS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $15.99 on Jan 21, 2025
- All time low close
- $0.6740 on Aug 25, 2026
- 52 week high
- $1.50 on Sep 30, 2025
- 52 week low
- $0.5600 on Aug 31, 2026
- Deepest drawdown
- -95.8% from Jan 21, 2025 to Aug 25, 2026, not yet recovered
- Best single session
- +68.1% on Aug 29, 2025
- Worst single session
- -65.9% on Jan 24, 2025
- Volatility, 1 year annualised
- 67.6%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2024, +8%
- Worst calendar year
- 2025, -92%
GMHS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Jun 28, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.9600 | $1.49 | $0.5600 | $0.7000 | -25.9% | 75.6M | 185 |
| 2025 | $11.27 | $17.49 | $0.8620 | $0.9450 | -91.6% | 246.5M | 250 |
| 2024 | $10.43 | $12.90 | $8.80 | $11.26 | +8.1% | 5.6M | 252 |
| 2023 | $10.16 | $10.45 | $10.14 | $10.42 | n/a | 4.9M | 129 |
GMHS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $0.7000 | -17.5% |
| August 2026 | $0.8480 | +0.5% |
| July 2026 | $0.8440 | -14.2% |
| June 2026 | $0.9840 | -0.6% |
| May 2026 | $0.9900 | -1.0% |
| April 2026 | $1.00 | +12.4% |
| March 2026 | $0.8900 | -14.4% |
| February 2026 | $1.04 | +6.1% |
| January 2026 | $0.9800 | +3.7% |
| December 2025 | $0.9450 | -10.0% |
| November 2025 | $1.05 | -15.3% |
| October 2025 | $1.24 | -13.9% |
About the GMHS data
Daily bars. 816 sessions from Jun 28, 2023 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 28, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GMHS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
GMHS share price history
