Gamehost Income Fd (OP: GHIFF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 23, 2024 | 7.069 | 0 | -0.08(-1.14%) | |||
| Feb 13, 2024 | 7.150 | 0 | +0.15(+2.14%) | |||
| Feb 06, 2024 | 7.000 | 0 | -0.10(-1.41%) | |||
| Feb 05, 2024 | 7.100 | 7.100 | 7.100 | 7.100 | 100 | +0.25(+3.65%) |
| Jan 03, 2024 | 6.850 | 0 | -0.39(-5.39%) | |||
| Dec 28, 2023 | 7.240 | 0 | +0.28(+4.02%) | |||
| Dec 27, 2023 | 7.030 | 7.030 | 6.960 | 6.960 | 1,006 | +0.01(+0.14%) |
| Dec 20, 2023 | 6.950 | 0 | +0.15(+2.21%) | |||
| Dec 18, 2023 | 6.800 | 180 | +0.14(+2.10%) | |||
| Dec 13, 2023 | 6.660 | 0 | +0.01(+0.15%) | |||
| Dec 08, 2023 | 6.650 | 0 | -0.16(-2.35%) | |||
| Dec 06, 2023 | 6.810 | 0 | +0.21(+3.15%) | |||
| Nov 06, 2023 | 6.602 | 0 | +0.21(+3.24%) | |||
| Oct 16, 2023 | 6.395 | 0 | +0.09(+1.51%) | |||
| Oct 06, 2023 | 6.300 | 0 | +0.04(+0.64%) | |||
| Oct 05, 2023 | 6.260 | 6.260 | 6.260 | 6.260 | 600 | -0.32(-4.86%) |
| Sep 29, 2023 | 6.580 | 0 | -0.09(-1.35%) | |||
| Sep 20, 2023 | 6.670 | 0 | +0.17(+2.62%) | |||
| Sep 05, 2023 | 6.500 | 0 | -0.00(-0.00%) | |||
| Aug 28, 2023 | 6.500 | 0 | -0.36(-5.25%) | |||
| Aug 16, 2023 | 6.860 | 0 | -0.05(-0.72%) | |||
| Aug 14, 2023 | 6.910 | 0 | +0.01(+0.12%) | |||
| Aug 09, 2023 | 6.902 | 0 | +0.16(+2.40%) | |||
| Aug 08, 2023 | 6.750 | 6.750 | 6.740 | 6.740 | 4,840 | +0.06(+0.87%) |
| Aug 02, 2023 | 6.682 | 0 | -0.30(-4.27%) | |||
| Jul 31, 2023 | 6.980 | 0 | -0.14(-1.97%) | |||
| Jul 28, 2023 | 7.120 | 7.180 | 7.120 | 7.120 | 8,850 | +0.00(+0.00%) |
| Jul 27, 2023 | 6.940 | 7.200 | 6.940 | 7.120 | 18,760 | +0.13(+1.84%) |
| Jul 21, 2023 | 6.991 | 0 | -0.04(-0.55%) | |||
| Jul 12, 2023 | 7.030 | 0 | +0.34(+5.08%) | |||
| Jul 06, 2023 | 6.690 | 0 | -0.34(-4.81%) | |||
| Jun 29, 2023 | 7.028 | 0 | +0.03(+0.40%) | |||
| Jun 22, 2023 | 7.000 | 0 | -0.04(-0.57%) | |||
| Jun 14, 2023 | 7.040 | 0 | +0.16(+2.39%) | |||
| May 05, 2023 | 6.876 | 0 | +0.38(+5.78%) | |||
| Apr 27, 2023 | 6.500 | 0 | -0.05(-0.76%) | |||
| Apr 24, 2023 | 6.550 | 1 | +0.05(+0.77%) | |||
| Apr 21, 2023 | 6.500 | 6.500 | 6.500 | 6.500 | 101 | +0.72(+12.46%) |
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.
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.