ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Gamehaus Holdings Inc. - Class A Ordinary Shares (NQ:GMHS)

1.400 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2025 1.360 1.460 1.360 1.400 36,506 +0.00(+0.00%)
Oct 02, 2025 1.360 1.431 1.360 1.400 54,941 +0.01(+0.72%)
Oct 01, 2025 1.410 1.460 1.372 1.390 40,939 -0.05(-3.47%)
Sep 30, 2025 1.410 1.500 1.400 1.440 47,892 +0.04(+2.86%)
Sep 29, 2025 1.400 1.480 1.400 1.400 70,093 -0.04(-2.78%)
Sep 26, 2025 1.320 1.490 1.320 1.440 122,412 +0.12(+9.09%)
Sep 25, 2025 1.400 1.448 1.300 1.320 90,673 -0.13(-8.97%)
Sep 24, 2025 1.470 1.480 1.410 1.450 156,464 -0.05(-3.33%)
Sep 23, 2025 1.490 1.541 1.490 1.500 59,651 -0.02(-1.32%)
Sep 22, 2025 1.610 1.610 1.490 1.520 155,244 +0.08(+5.56%)
Sep 19, 2025 1.450 1.460 1.410 1.440 140,709 +0.07(+5.11%)
Sep 18, 2025 1.430 1.480 1.370 1.370 108,580 -0.07(-4.86%)
Sep 17, 2025 1.460 1.510 1.410 1.440 127,323 -0.02(-1.37%)
Sep 16, 2025 1.400 1.610 1.400 1.460 261,607 +0.06(+4.29%)
Sep 15, 2025 1.630 1.630 1.390 1.400 283,934 -0.27(-16.17%)
Sep 12, 2025 1.770 1.816 1.670 1.670 188,674 -0.13(-7.22%)
Sep 11, 2025 1.900 1.900 1.790 1.800 223,636 -0.06(-3.23%)
Sep 10, 2025 2.060 2.190 1.810 1.860 697,076 -0.43(-18.78%)
Sep 09, 2025 1.840 2.454 1.801 2.290 22,477,204 +0.56(+32.37%)
Sep 08, 2025 2.250 2.250 1.660 1.730 581,845 -0.19(-9.90%)
Sep 05, 2025 1.990 2.240 1.920 1.920 705,162 -0.11(-5.42%)
Sep 04, 2025 1.870 2.190 1.870 2.030 692,482 +0.06(+3.05%)
Sep 03, 2025 2.010 2.100 1.941 1.970 521,425 -0.16(-7.51%)
Sep 02, 2025 1.720 2.140 1.710 2.130 2,256,975 +0.23(+12.11%)
Aug 29, 2025 2.600 2.660 1.810 1.900 157,749,888 +0.77(+68.14%)
Aug 28, 2025 1.140 1.215 1.100 1.130 49,471 +0.01(+0.89%)
Aug 27, 2025 1.090 1.140 1.040 1.120 49,654 -0.04(-3.45%)
Aug 26, 2025 1.100 1.190 1.100 1.160 45,966 +0.07(+6.42%)
Aug 25, 2025 1.130 1.160 1.090 1.090 145,154 -0.05(-4.39%)
Aug 22, 2025 1.130 1.190 1.120 1.140 62,095 -0.03(-2.56%)
Aug 21, 2025 1.130 1.170 1.090 1.170 111,143 +0.08(+7.34%)
Aug 20, 2025 1.150 1.152 1.080 1.090 63,779 -0.03(-2.68%)
Aug 19, 2025 1.220 1.230 1.110 1.120 135,458 -0.10(-8.20%)
Aug 18, 2025 1.240 1.270 1.190 1.220 111,229 -0.01(-0.81%)
Aug 15, 2025 1.280 1.319 1.210 1.230 152,421 -0.06(-4.65%)
Aug 14, 2025 1.290 1.450 1.290 1.290 111,191 -0.02(-1.53%)
Aug 13, 2025 1.440 1.510 1.310 1.310 265,013 -0.24(-15.48%)
Aug 12, 2025 1.530 1.760 1.512 1.550 580,154 -0.34(-17.99%)
Aug 11, 2025 1.600 2.330 1.500 1.890 30,312,760 +0.60(+46.73%)
Aug 08, 2025 1.317 1.322 1.260 1.288 4,053,578 -0.01(-0.92%)
Aug 07, 2025 1.320 1.400 1.290 1.300 33,349 -0.02(-1.52%)
Aug 06, 2025 1.340 1.480 1.320 1.320 28,311 -0.05(-3.65%)
Aug 05, 2025 1.390 1.410 1.350 1.370 27,871 -0.07(-4.86%)
Aug 04, 2025 1.460 1.505 1.390 1.440 32,247 -0.04(-2.70%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.