Gamehost Stock Price History

GH Stock  CAD 12.38  0.02  0.16%   
Below is the normalized historical share price chart for Gamehost extending back to June 04, 2003. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Gamehost stands at 12.38, as last reported on the 20th of July, with the highest price reaching 12.38 and the lowest price hitting 12.36 during the day.
200 Day MA
10.603
50 Day MA
11.4412
Beta
0.715
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Gamehost Stock, it is important to understand the factors that can impact its price. Gamehost appears to be very steady, given 3 months investment horizon. Gamehost holds Efficiency (Sharpe) Ratio of 0.41, which attests that the entity had a 0.41 % return per unit of risk over the last 3 months. We have found thirty technical indicators for Gamehost, which you can use to evaluate the volatility of the firm. Please utilize Gamehost's Risk Adjusted Performance of 0.3608, downside deviation of 0.8324, and Market Risk Adjusted Performance of 2.58 to validate if our risk estimates are consistent with your expectations.
  
As of the 20th of July 2025, Total Stockholder Equity is likely to drop to about 84.7 M. In addition to that, Common Stock Shares Outstanding is likely to drop to about 19.4 M. As of the 20th of July 2025, Price To Free Cash Flows Ratio is likely to grow to 9.33, while Price To Sales Ratio is likely to drop 2.48. Gamehost Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.4055

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsGH
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 0.92
  actual daily
8
92% of assets are more volatile

Expected Return

 0.37
  actual daily
7
93% of assets have higher returns

Risk-Adjusted Return

 0.41
  actual daily
31
69% of assets perform better
Based on monthly moving average Gamehost is performing at about 31% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Gamehost by adding it to a well-diversified portfolio.
Price Book
2.2454
Enterprise Value Ebitda
8.78
Price Sales
3.1134
Shares Float
12.3 M
Dividend Share
0.53

Gamehost Stock Price History Chart

There are several ways to analyze Gamehost Stock price data. The simplest method is using a basic Gamehost candlestick price chart, which shows Gamehost price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJuly 11, 202512.57
Lowest PriceApril 24, 20259.69

Gamehost July 20, 2025 Stock Price Synopsis

Various analyses of Gamehost's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Gamehost Stock. It can be used to describe the percentage change in the price of Gamehost from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Gamehost Stock.
Gamehost Price Daily Balance Of Power 1.00 
Gamehost Price Action Indicator 0.02 
Gamehost Price Rate Of Daily Change 1.00 

Gamehost July 20, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Gamehost Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Gamehost intraday prices and daily technical indicators to check the level of noise trading in Gamehost Stock and then apply it to test your longer-term investment strategies against Gamehost.

Gamehost Stock Price History Data

The price series of Gamehost for the period between Mon, Apr 21, 2025 and Sun, Jul 20, 2025 has a statistical range of 2.96 with a coefficient of variation of 9.4. Under current investment horizon, the daily prices are spread out with arithmetic mean of 11.15. The median price for the last 90 days is 11.34. The company completed 3:1 stock split on 21st of April 2008. Gamehost completed dividends distribution on 2025-06-30.
OpenHighLowCloseVolume
07/20/2025
 12.36  12.38  12.36  12.38 
07/18/2025
 12.36  12.38  12.36  12.38  1,420 
07/17/2025
 12.35  12.36  12.30  12.36  300.00 
07/16/2025
 12.40  12.40  12.30  12.30  2,013 
07/15/2025
 12.29  12.35  12.29  12.35  1,705 
07/14/2025 12.50  12.50  12.27  12.40  1,879 
07/11/2025
 12.50  12.57  12.50  12.57  1,500 
07/10/2025
 12.45  12.46  12.30  12.46  2,500 
07/09/2025
 12.45  12.45  12.45  12.45  101.00 
07/08/2025
 12.42  12.43  12.42  12.43  1,200 
07/07/2025 12.53  12.60  12.50  12.54  900.00 
07/04/2025
 12.50  12.54  12.50  12.54  2,505 
07/03/2025
 12.47  12.50  12.42  12.42  1,915 
07/02/2025
 12.28  12.49  12.28  12.47  2,029 
06/30/2025
 12.07  12.28  12.07  12.28  3,378 
06/27/2025
 12.09  12.09  12.09  12.09  200.00 
06/26/2025
 12.01  12.01  12.01  12.01  100.00 
06/25/2025
 12.04  12.05  12.02  12.02  1,400 
06/24/2025
 12.05  12.08  12.05  12.07  300.00 
06/23/2025
 12.00  12.05  12.00  12.05  2,700 
06/20/2025
 11.99  12.03  11.97  11.97  600.00 
06/19/2025
 12.00  12.00  12.00  12.00  200.00 
06/18/2025
 12.05  12.14  11.95  11.97  3,800 
06/17/2025
 11.96  12.02  11.96  12.00  2,000 
06/16/2025
 11.90  12.05  11.90  12.05  3,400 
06/13/2025 11.67  11.88  11.67  11.88  2,800 
06/12/2025
 11.74  11.85  11.74  11.85  4,800 
06/11/2025
 11.70  11.74  11.64  11.74  2,200 
06/10/2025
 11.45  11.71  11.45  11.71  3,800 
06/09/2025 11.59  11.59  11.49  11.49  4,200 
06/06/2025
 11.45  11.58  11.45  11.56  7,700 
06/05/2025
 11.35  11.45  11.35  11.41  12,700 
06/04/2025
 11.24  11.35  11.24  11.35  4,500 
06/03/2025
 11.30  11.34  11.30  11.34  500.00 
06/02/2025
 11.30  11.32  11.30  11.32  1,300 
05/30/2025
 11.29  11.30  11.29  11.30  1,100 
05/29/2025
 11.15  11.24  11.15  11.24  600.00 
05/28/2025
 11.16  11.25  11.02  11.02  4,100 
05/27/2025
 11.02  11.15  10.88  11.15  5,200 
05/26/2025
 10.89  11.07  10.87  11.07  2,200 
05/23/2025
 11.12  11.17  10.81  10.82  104,100 
05/22/2025
 10.32  10.94  10.32  10.92  9,800 
05/21/2025
 10.62  10.78  10.62  10.76  6,900 
05/20/2025
 10.47  10.74  10.47  10.62  2,900 
05/16/2025
 10.46  10.48  10.46  10.47  4,700 
05/15/2025
 10.51  10.51  10.31  10.36  2,600 
05/14/2025
 10.00  10.46  10.00  10.31  7,800 
05/13/2025 9.91  10.02  9.91  10.02  800.00 
05/12/2025
 9.84  9.99  9.84  9.91  1,700 
05/09/2025
 9.92  9.92  9.82  9.82  1,700 
05/08/2025
 9.89  9.91  9.89  9.91  400.00 
05/07/2025
 9.80  9.80  9.80  9.80  100.00 
05/06/2025
 9.79  9.80  9.77  9.80  2,200 
05/05/2025
 9.83  9.86  9.73  9.79  3,800 
05/02/2025
 9.86  9.86  9.73  9.80  4,600 
05/01/2025
 9.86  9.86  9.85  9.85  2,500 
04/30/2025
 9.84  9.86  9.84  9.86  300.00 
04/29/2025
 9.87  9.87  9.87  9.87  100.00 
04/28/2025
 9.93  9.93  9.87  9.87  500.00 
04/25/2025
 9.69  9.79  9.64  9.79  5,400 
04/24/2025
 9.77  9.78  9.69  9.69  1,900 

About Gamehost Stock history

Gamehost investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Gamehost is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Gamehost will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Gamehost stock prices may prove useful in developing a viable investing in Gamehost
Last ReportedProjected for Next Year
Common Stock Shares Outstanding21.1 M19.4 M
Net Income Applicable To Common Shares11.4 M12.1 M

Gamehost Stock Technical Analysis

Gamehost technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Gamehost technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Gamehost trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Correlation Analysis Now

   

Correlation Analysis

Reduce portfolio risk simply by holding instruments which are not perfectly correlated
All  Next Launch Module

Gamehost Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Gamehost's price direction in advance. Along with the technical and fundamental analysis of Gamehost Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Gamehost to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Other Information on Investing in Gamehost Stock

Gamehost financial ratios help investors to determine whether Gamehost Stock is cheap or expensive when compared to a particular measure, such as profits or enterprise value. In other words, they help investors to determine the cost of investment in Gamehost with respect to the benefits of owning Gamehost security.