Gamehost Income Fd (OP: GHIFF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2020 | 3.450 | 3.450 | 3.450 | 3.450 | 105 | -0.10(-2.81%) |
| Apr 29, 2020 | 3.550 | 3.550 | 3.550 | 3.550 | 200 | +0.45(+14.52%) |
| Apr 20, 2020 | 3.100 | 3.100 | 3.100 | 0 | +0.07(+2.18%) | |
| Apr 16, 2020 | 3.034 | 3.034 | 3.034 | 0 | +0.00(+0.00%) | |
| Apr 09, 2020 | 3.034 | 3.034 | 3.034 | 0 | +0.34(+12.54%) | |
| Apr 08, 2020 | 2.696 | 2.696 | 2.696 | 5 | +0.00(+0.00%) | |
| Apr 07, 2020 | 2.500 | 2.500 | 2.696 | 20,495 | +0.20(+7.84%) | |
| Apr 06, 2020 | 2.682 | 2.682 | 2.500 | 2.500 | 9,695 | -0.00(-0.04%) |
| Apr 03, 2020 | 2.450 | 2.579 | 2.450 | 2.501 | 19,700 | -0.15(-5.62%) |
| Apr 01, 2020 | 2.650 | 2.650 | 2.650 | 0 | -0.45(-14.52%) | |
| Mar 27, 2020 | 3.100 | 3.100 | 3.100 | 0 | +0.00(+0.00%) | |
| Mar 26, 2020 | 3.014 | 3.100 | 3.000 | 3.100 | 9,650 | +0.60(+24.00%) |
| Mar 25, 2020 | 2.500 | 2.500 | 2.500 | 1 | +0.00(+0.00%) | |
| Mar 24, 2020 | 2.500 | 2.520 | 2.500 | 2.500 | 12,227 | -0.05(-1.96%) |
| Mar 23, 2020 | 2.570 | 2.592 | 2.550 | 2.550 | 8,715 | -0.21(-7.72%) |
| Mar 20, 2020 | 2.946 | 2.946 | 2.763 | 2.763 | 9,600 | -1.94(-41.21%) |
| Mar 17, 2020 | 4.700 | 4.700 | 4.700 | 0 | +0.00(+0.00%) | |
| Mar 16, 2020 | 4.700 | 4.700 | 4.700 | 41 | +0.00(+0.00%) | |
| Mar 13, 2020 | 4.776 | 4.789 | 4.690 | 4.700 | 11,400 | -0.88(-15.85%) |
| Mar 06, 2020 | 5.585 | 5.585 | 5.585 | 0 | -0.42(-6.92%) | |
| Mar 02, 2020 | 6.000 | 6.000 | 6.000 | 0 | +0.17(+2.91%) | |
| Feb 28, 2020 | 5.830 | 5.830 | 5.830 | 5.830 | 100 | -0.42(-6.72%) |
| Feb 27, 2020 | 6.250 | 6.250 | 6.250 | 10 | +0.00(+0.00%) | |
| Feb 26, 2020 | 6.250 | 6.250 | 6.250 | 6.250 | 5,150 | +0.00(+0.00%) |
| Feb 25, 2020 | 6.250 | 6.250 | 6.250 | 6.250 | 1,755 | -0.20(-3.10%) |
| Feb 24, 2020 | 6.450 | 6.450 | 6.450 | 6.450 | 2,500 | +0.15(+2.38%) |
| Feb 20, 2020 | 6.300 | 6.300 | 6.300 | 0 | +0.00(+0.00%) | |
| Feb 18, 2020 | 6.300 | 6.300 | 6.300 | 0 | +0.00(+0.00%) | |
| Feb 13, 2020 | 6.300 | 6.300 | 6.300 | 0 | -0.05(-0.79%) | |
| Feb 10, 2020 | 6.350 | 6.350 | 6.350 | 0 | +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.
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.