Gamehaus Holdings Inc. (GMHS) Stock Price History
Historical prices from 2024 to 2026
- 1M
- -7.3%
- 3M
- -8.4%
- YTD
- -3.6%
- 1Y
- -41.1%
- 3Y
- -56.6%
- 5Y
- -39.4%
Loading 10-year price history...
GMHS Historical Performance
GMHS Annual Returns
Year-by-year price performance · 2024–2026
- 2024 annual price return
- -0.4%
- 2025 annual price return
- -91.6%
- 2026 annual price return
- +8.3%
GMHS Stock Price Trajectory (2024–2026)
As of July 8, 2026, Gamehaus Holdings Inc. (GMHS) trades at $0.93, representing a -41.1% return over the past year. The stock has delivered a -91.8% total return over five years (-39.4% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $17.49 on January 22, 2025. From this peak, GMHS has corrected -94.7%, currently trading 12% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers GDEV (-28.7% 1Y), PLTK (-22.1% 1Y), and SKLZ (+19.1% 1Y), GMHS has underperformed the peer group average. Compare GMHS vs GDEV →
GMHS Historical Price Data · from 2024
Rows 1–50 of 379| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 0.94 | 0.94 | 0.89 | 0.93 | 47K | +2.14% |
| 2026-07-06 | 0.94 | 0.94 | 0.91 | 0.91 | 17K | -2.18% |
| 2026-07-02 | 0.95 | 0.97 | 0.93 | 0.93 | 31K | -3.53% |
| 2026-07-01 | 0.97 | 0.98 | 0.96 | 0.96 | 51K | -2.43% |
| 2026-06-30 | 0.96 | 0.99 | 0.93 | 0.98 | 28K | -0.11% |
| 2026-06-29 | 0.94 | 0.99 | 0.89 | 0.98 | 17K | -2.48% |
| 2026-06-26 | 0.99 | 1.01 | 0.93 | 1.01 | 0 | 0.00% |
| 2026-06-25 | 0.95 | 1.03 | 0.92 | 1.01 | 474K | +2.85% |
| 2026-06-24 | 0.87 | 0.98 | 0.87 | 0.98 | 264K | +14.15% |
| 2026-06-23 | 0.87 | 0.90 | 0.86 | 0.86 | 40K | -5.50% |
| 2026-06-22 | 0.89 | 0.91 | 0.88 | 0.91 | 74K | +1.91% |
| 2026-06-18 | 0.87 | 0.90 | 0.85 | 0.89 | 77K | +0.94% |
| 2026-06-17 | 0.89 | 0.90 | 0.85 | 0.89 | 120K | -1.67% |
| 2026-06-16 | 0.89 | 0.90 | 0.84 | 0.90 | 178K | -1.21% |
| 2026-06-15 | 0.86 | 0.95 | 0.86 | 0.91 | 6K | +4.50% |
| 2026-06-12 | 0.90 | 0.93 | 0.85 | 0.87 | 274K | +3.10% |
| 2026-06-11 | 0.87 | 0.96 | 0.85 | 0.85 | 227K | -7.43% |
| 2026-06-10 | 0.84 | 0.92 | 0.84 | 0.91 | 363K | +11.59% |
| 2026-06-09 | 0.80 | 1.00 | 0.78 | 0.82 | 1.38M | -17.97% |
| 2026-06-08 | 1.48 | 1.49 | 0.94 | 1.00 | 34.48M | +6.33% |
| 2026-06-05 | 1.00 | 1.00 | 0.94 | 0.94 | 17K | -5.20% |
| 2026-06-04 | 0.92 | 1.00 | 0.92 | 0.99 | 974 | -1.00% |
| 2026-06-03 | 0.94 | 1.00 | 0.94 | 1.00 | 12K | -0.01% |
| 2026-06-02 | 0.91 | 1.02 | 0.91 | 1.00 | 19K | +2.05% |
| 2026-06-01 | 0.92 | 0.99 | 0.92 | 0.98 | 6K | -0.99% |
| 2026-05-29 | 0.98 | 0.99 | 0.90 | 0.99 | 11K | +1.08% |
| 2026-05-28 | 0.94 | 0.98 | 0.94 | 0.98 | 3K | +2.00% |
| 2026-05-27 | 0.93 | 0.97 | 0.91 | 0.96 | 5K | -0.93% |
| 2026-05-26 | 0.80 | 0.99 | 0.80 | 0.97 | 26K | -4.06% |
| 2026-05-22 | 0.96 | 1.02 | 0.92 | 1.01 | 100 | +6.56% |
| 2026-05-21 | 0.95 | 0.95 | 0.91 | 0.95 | 14K | 0.00% |
| 2026-05-20 | 0.93 | 0.95 | 0.93 | 0.95 | 2K | -2.29% |
| 2026-05-19 | 0.93 | 0.98 | 0.93 | 0.97 | 2K | -1.70% |
| 2026-05-18 | 0.99 | 0.99 | 0.92 | 0.99 | 11K | -5.12% |
| 2026-05-15 | 0.97 | 1.04 | 0.92 | 1.04 | 4K | +8.80% |
| 2026-05-14 | 0.92 | 0.98 | 0.92 | 0.96 | 6K | -4.40% |
| 2026-05-13 | 0.96 | 1.03 | 0.92 | 1.00 | 18K | -3.86% |
| 2026-05-12 | 0.96 | 1.05 | 0.93 | 1.04 | 6K | +13.04% |
| 2026-05-11 | 0.93 | 0.99 | 0.90 | 0.92 | 3K | -8.00% |
| 2026-05-08 | 0.98 | 1.02 | 0.96 | 1.00 | 8K | +1.01% |
| 2026-05-07 | 0.96 | 0.99 | 0.95 | 0.99 | 2K | -0.99% |
| 2026-05-06 | 0.95 | 1.00 | 0.95 | 1.00 | 16K | +3.08% |
| 2026-05-05 | 0.92 | 0.98 | 0.92 | 0.97 | 3K | -1.02% |
| 2026-05-04 | 0.99 | 0.99 | 0.86 | 0.98 | 5K | -1.01% |
| 2026-05-01 | 0.93 | 0.99 | 0.92 | 0.99 | 4K | -0.99% |
| 2026-04-30 | 0.93 | 1.00 | 0.93 | 1.00 | 14K | +5.27% |
| 2026-04-29 | 0.95 | 0.95 | 0.91 | 0.95 | 5K | -0.93% |
| 2026-04-28 | 0.93 | 0.96 | 0.93 | 0.96 | 4K | -2.17% |
| 2026-04-27 | 0.96 | 0.99 | 0.94 | 0.98 | 4K | +5.34% |
| 2026-04-24 | 0.96 | 1.00 | 0.93 | 0.93 | 2K | -6.97% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
GMHS — Frequently Asked Questions
Quick answers to the most common questions about buying GMHS stock.
How has GMHS stock performed recently?
GMHS declined -41.1% over the past year, below its 5-year annualized CAGR of -39.4%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is GMHS's all-time high price?
Gamehaus Holdings Inc. reached $17.49 on 2025-01-22. The 52-week high is $2.66. Current 1-year return of -41.1% places the stock further from historical peaks.
Where can I download GMHS historical price data?
This page provides GMHS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2024-2026, downloadable in CSV format.