Gamehaus Holdings Inc. (GMHS) Stock Price History
Historical prices from 2024 to 2026
Loading 10-year price history...
GMHS Historical Performance
Short-Term Returns
GMHS Stock Price Trajectory (2024–2026)
As of May 8, 2026, Gamehaus Holdings Inc. (GMHS) trades at $0.99, representing a -22.0% return over the past year. The stock has delivered a -91.2% total return over five years (-38.6% 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 -94.3%, currently trading 15% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers GDEV (+1.0% 1Y), PLTK (-33.8% 1Y), and SKLZ (+34.7% 1Y), GMHS has underperformed the peer group average. Compare GMHS vs GDEV →
GMHS Historical Price Data (2025–2026)
Showing 30 of 339 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-23 | 0.91 | 1.02 | 0.91 | 1.00 | 108K | +4.17% |
| 2026-04-22 | 0.96 | 1.00 | 0.89 | 0.96 | 13K | -2.67% |
| 2026-04-21 | 0.94 | 1.00 | 0.94 | 0.99 | 20K | +6.63% |
| 2026-04-20 | 0.90 | 0.93 | 0.90 | 0.93 | 11K | +3.25% |
| 2026-04-17 | 0.94 | 0.94 | 0.88 | 0.90 | 9K | -8.53% |
| 2026-04-16 | 0.93 | 0.98 | 0.93 | 0.98 | 2K | -0.01% |
| 2026-04-15 | 0.99 | 0.99 | 0.93 | 0.98 | 1K | +3.11% |
| 2026-04-14 | 0.98 | 0.99 | 0.90 | 0.95 | 3K | -5.94% |
| 2026-04-13 | 0.95 | 1.01 | 0.87 | 1.01 | 32K | +5.27% |
| 2026-04-10 | 0.92 | 1.00 | 0.68 | 0.96 | 25K | +0.86% |
| 2026-04-09 | 1.00 | 1.00 | 0.95 | 0.95 | 1K | -0.40% |
| 2026-04-08 | 1.01 | 1.01 | 0.95 | 0.95 | 13K | -5.45% |
| 2026-04-07 | 1.02 | 1.02 | 0.95 | 1.01 | 15K | -0.98% |
| 2026-04-06 | 0.97 | 1.03 | 0.87 | 1.02 | 43K | +6.25% |
| 2026-04-02 | 0.87 | 0.98 | 0.85 | 0.96 | 47K | 0.00% |
| 2026-04-01 | 0.91 | 1.00 | 0.87 | 0.96 | 25K | +7.87% |
| 2026-03-31 | 0.91 | 0.99 | 0.82 | 0.89 | 12K | -11.88% |
| 2026-03-30 | 1.01 | 1.03 | 0.80 | 1.01 | 51K | -2.88% |
| 2026-03-27 | 1.05 | 1.05 | 0.98 | 1.04 | 3K | +5.05% |
| 2026-03-26 | 1.06 | 1.07 | 0.97 | 0.99 | 6K | -8.33% |
See GMHS's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs GMHS Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare GMHS vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonGMHS — Frequently Asked Questions
Quick answers to the most common questions about buying GMHS stock.
How has GMHS stock performed recently?
GMHS declined -22.0% over the past year, below its 5-year annualized CAGR of -38.6%. 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 -22.0% 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.