Gamehaus Holdings Inc.
GMHSNASDAQTechnology● Active
$0.94
$-0.04(-4.22%)
Market Cap$53794080
P/E Ratio—
52W High$2.66
52W Low$0.684
Gamehaus Holdings Inc.（GMHS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
gmhs · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$17.49
Jan 22, 2025
-94.6% from here
5-Year Low5Y
$0.6835
Apr 10, 2026
+37.3% from low
IPO Priceadj.
$2.83
Jan 27, 2025
-66.8% since IPO
1 Year Ago
$1.87
Jun 9, 2025
-49.8% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · GMHS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $1.00 | $1.00 | $0.94 | $0.94 | $0.94 | 24.9M | -6.15% |
| Jun 4, 2026 | $0.92 | $0.99 | $0.92 | $0.99 | $0.99 | 1K | +7.36% |
| Jun 3, 2026 | $0.96 | $1.01 | $0.94 | $1.00 | $1.00 | 12K | +4.18% |
| Jun 2, 2026 | $0.91 | $1.05 | $0.91 | $0.96 | $0.96 | 20K | +5.26% |
| Jun 1, 2026 | $0.92 | $0.99 | $0.90 | $0.98 | $0.98 | 6K | +6.66% |
| May 29, 2026 | $0.98 | $0.99 | $0.90 | $0.99 | $0.99 | 11K | +1.00% |
| May 28, 2026 | $0.94 | $0.98 | $0.93 | $0.93 | $0.93 | 3K | -1.43% |
| May 27, 2026 | $0.93 | $0.97 | $0.91 | $0.96 | $0.96 | 5K | +3.33% |
| May 26, 2026 | $0.80 | $0.99 | $0.80 | $0.97 | $0.97 | 27K | +21.16% |
| May 22, 2026 | $0.96 | $1.02 | $0.92 | $1.01 | $1.01 | 52K | +5.21% |
| May 21, 2026 | $0.95 | $0.95 | $0.91 | $0.95 | $0.95 | 14K | +0.00% |
| May 20, 2026 | $0.93 | $0.95 | $0.93 | $0.95 | $0.95 | 2K | +2.35% |
| May 19, 2026 | $0.98 | $0.98 | $0.93 | $0.97 | $0.97 | 2K | -1.47% |
| May 18, 2026 | $0.93 | $0.99 | $0.90 | $0.99 | $0.99 | 11K | +6.10% |
| May 15, 2026 | $0.97 | $1.04 | $0.92 | $1.04 | $1.04 | 5K | +7.55% |
| May 14, 2026 | $0.92 | $0.98 | $0.92 | $0.98 | $0.98 | 6K | +6.93% |
| May 13, 2026 | $0.92 | $1.03 | $0.92 | $1.00 | $1.00 | 18K | +8.32% |
| May 12, 2026 | $0.95 | $1.04 | $0.93 | $1.04 | $1.04 | 6K | +9.47% |
| May 11, 2026 | $0.93 | $0.99 | $0.90 | $0.99 | $0.99 | 4K | +6.69% |
| May 8, 2026 | $0.95 | $1.02 | $0.95 | $1.00 | $1.00 | 8K | +5.49% |
Showing 1–20 of 359 records
Annual Stock Price Performance · GMHS
Jan 1 → Dec 31 · 3 years2026-2.2%$0.96 → $0.94
-2.2%
2025-91.6%$11.27 → $0.95
-91.6%
2024+0.9%$11.16 → $11.26
+0.9%
Best Year2024 · +0.9%
Worst Year2025 · -91.6%
Positive Years1 / 3
Avg Annual Return-31.0%
3Y Total Return-91.6%
3Y CAGR~-56.2% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$205.10+0.00%
Mkt Cap $4.97T
Apple Inc.
AAPL
$307.34+0.00%
Mkt Cap $4.51T
Microsoft Corporation
MSFT
$416.67+0.00%
Mkt Cap $3.10T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$415.17+0.00%
Mkt Cap $2.15T
Broadcom Inc.
AVGO
$385.73+0.00%
Mkt Cap $1.83T
Micron Technology, Inc.
MU
$864.01+0.00%
Mkt Cap $974.4B
Advanced Micro Devices, Inc.
AMD
$466.38+0.00%
Mkt Cap $760.5B
ASML Holding N.V.
ASML
$1,641.74+0.00%
Mkt Cap $632.8B
Oracle Corporation
ORCL
$213.41+0.00%
Mkt Cap $613.8B
Intel Corporation
INTC
$99.17+0.00%
Mkt Cap $498.4BWhat If You Invested in GMHS?
If you invested $1,000 in GMHS at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$332
Total Return-66.8%
CAGR~-66.8% / yr
Profit$-668
Based on Jan 27, 2025 · $2.83Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Gamehaus Holdings Inc.（GMHS）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.94。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GMHS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GMHS 历史股价FMP 日线复权 OHLCV