GAMEHOST INC. - Price History
Monthly price history for GH.TO (GAMEHOST INC.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2024 | CA$10.30 | CA$10.30 |
| May 2024 | CA$10.38 | CA$10.38 |
| April 2024 | CA$10.25 | CA$10.29 |
| March 2024 | CA$9.81 | CA$9.89 |
| February 2024 | CA$9.39 | CA$9.50 |
| January 2024 | CA$9.35 | CA$9.50 |
| December 2023 | CA$9.29 | CA$9.48 |
| November 2023 | CA$8.98 | CA$9.21 |
| October 2023 | CA$8.71 | CA$8.97 |
| September 2023 | CA$8.71 | CA$9 |
| August 2023 | CA$8.49 | CA$8.80 |
| July 2023 | CA$8.98 | CA$9.34 |
| June 2023 | CA$9.01 | CA$9.40 |
| May 2023 | CA$8.86 | CA$9.28 |
| April 2023 | CA$8.56 | CA$8.99 |
| March 2023 | CA$8.18 | CA$8.62 |
| February 2023 | CA$7.66 | CA$8.10 |
| January 2023 | CA$7.58 | CA$8.05 |
| December 2022 | CA$7.66 | CA$8.16 |
| November 2022 | CA$7.11 | CA$7.60 |
| October 2022 | CA$7.32 | CA$7.86 |
| September 2022 | CA$7.24 | CA$7.80 |
| August 2022 | CA$7.58 | CA$8.20 |
| July 2022 | CA$7.71 | CA$8.37 |
| June 2022 | CA$7.65 | CA$8.34 |
| May 2022 | CA$7.50 | CA$8.20 |
| April 2022 | CA$7.54 | CA$8.28 |
| March 2022 | CA$7.99 | CA$8.80 |
| February 2022 | CA$8.01 | CA$8.85 |
| January 2022 | CA$7.01 | CA$7.75 |
| December 2021 | CA$6.28 | CA$6.94 |
| November 2021 | CA$6.82 | CA$7.54 |
| October 2021 | CA$7.42 | CA$8.20 |
| September 2021 | CA$7.26 | CA$8.03 |
| August 2021 | CA$7.24 | CA$8 |
| July 2021 | CA$7.34 | CA$8.11 |
| June 2021 | CA$7.77 | CA$8.59 |
| May 2021 | CA$6.78 | CA$7.50 |
| April 2021 | CA$6.42 | CA$7.10 |
| March 2021 | CA$6.39 | CA$7.06 |
| February 2021 | CA$5.90 | CA$6.52 |
| January 2021 | CA$5.58 | CA$6.17 |
| December 2020 | CA$5.26 | CA$5.81 |
| November 2020 | CA$5.34 | CA$5.90 |
| October 2020 | CA$3.86 | CA$4.27 |
| September 2020 | CA$4.44 | CA$4.91 |
| August 2020 | CA$5.11 | CA$5.65 |
| July 2020 | CA$5.32 | CA$5.88 |
| June 2020 | CA$5.63 | CA$6.22 |
| May 2020 | CA$4.54 | CA$5.02 |
| April 2020 | CA$4.33 | CA$4.79 |
| March 2020 | CA$3.44 | CA$3.80 |
| February 2020 | CA$7.02 | CA$7.87 |
| January 2020 | CA$7.40 | CA$8.36 |
| December 2019 | CA$7.46 | CA$8.48 |
| November 2019 | CA$7.14 | CA$8.18 |
| October 2019 | CA$7.04 | CA$8.12 |
| September 2019 | CA$7.45 | CA$8.65 |
| August 2019 | CA$7.06 | CA$8.25 |
| July 2019 | CA$7.77 | CA$9.15 |
| June 2019 | CA$8.16 | CA$9.67 |
| May 2019 | CA$8.15 | CA$9.71 |
| April 2019 | CA$8.51 | CA$10.20 |
| March 2019 | CA$8.08 | CA$9.74 |
| February 2019 | CA$8.29 | CA$10.05 |
| January 2019 | CA$8.11 | CA$9.89 |
| December 2018 | CA$7.60 | CA$9.32 |
| November 2018 | CA$8.30 | CA$10.25 |
| October 2018 | CA$8.26 | CA$10.26 |
| September 2018 | CA$9.29 | CA$11.60 |
| August 2018 | CA$9.96 | CA$12.50 |
| July 2018 | CA$9.60 | CA$12.10 |
| June 2018 | CA$9.41 | CA$11.92 |
| May 2018 | CA$9.32 | CA$11.86 |
| April 2018 | CA$8.36 | CA$10.69 |
| March 2018 | CA$8.20 | CA$10.55 |
| February 2018 | CA$8.04 | CA$10.40 |
| January 2018 | CA$7.77 | CA$10.10 |
| December 2017 | CA$8.41 | CA$11 |
| November 2017 | CA$8.50 | CA$11.17 |
| October 2017 | CA$8.25 | CA$10.90 |
| September 2017 | CA$7.60 | CA$10.10 |
| August 2017 | CA$7.26 | CA$9.70 |
| July 2017 | CA$6.90 | CA$9.28 |
| June 2017 | CA$6.84 | CA$9.25 |
| May 2017 | CA$6.94 | CA$9.45 |
| April 2017 | CA$7.56 | CA$10.35 |
| March 2017 | CA$7.31 | CA$10.06 |
| February 2017 | CA$8.23 | CA$11.39 |
| January 2017 | CA$8.23 | CA$11.45 |
| December 2016 | CA$8 | CA$11.18 |
| November 2016 | CA$7.65 | CA$10.75 |
| October 2016 | CA$7.49 | CA$10.58 |
| September 2016 | CA$7.05 | CA$10.02 |
| August 2016 | CA$6.72 | CA$9.61 |
| July 2016 | CA$6.88 | CA$9.89 |
| June 2016 | CA$6.92 | CA$10 |
| May 2016 | CA$6.60 | CA$9.60 |
| April 2016 | CA$7.64 | CA$11.20 |
| March 2016 | CA$6.40 | CA$9.45 |
| February 2016 | CA$5.51 | CA$8.20 |
| January 2016 | CA$5.40 | CA$8.10 |
| December 2015 | CA$5.99 | CA$9.07 |
| November 2015 | CA$6.34 | CA$9.68 |
| October 2015 | CA$6.70 | CA$10.30 |
| September 2015 | CA$6.26 | CA$9.70 |
| August 2015 | CA$6.72 | CA$10.50 |
| July 2015 | CA$7.14 | CA$11.23 |
| June 2015 | CA$7.55 | CA$11.95 |
| May 2015 | CA$7.40 | CA$11.78 |
| April 2015 | CA$7.73 | CA$12.39 |
| March 2015 | CA$7.50 | CA$12.09 |
| February 2015 | CA$8.02 | CA$13 |
| January 2015 | CA$7.91 | CA$12.90 |
| December 2014 | CA$8.48 | CA$13.90 |
| November 2014 | CA$9.40 | CA$15.50 |
| October 2014 | CA$10.05 | CA$16.65 |
| September 2014 | CA$9.86 | CA$16.40 |
| August 2014 | CA$10.05 | CA$16.80 |
| July 2014 | CA$9.89 | CA$16.61 |
| June 2014 | CA$9.43 | CA$15.90 |
| May 2014 | CA$9.09 | CA$15.40 |
| April 2014 | CA$8.80 | CA$14.97 |
| March 2014 | CA$8.35 | CA$14.28 |
| February 2014 | CA$8.46 | CA$14.54 |
| January 2014 | CA$8.40 | CA$14.52 |
| December 2013 | CA$8.57 | CA$14.89 |
| November 2013 | CA$8.48 | CA$14.80 |
| October 2013 | CA$8.19 | CA$14.36 |
| September 2013 | CA$7.94 | CA$14 |
| August 2013 | CA$7.61 | CA$13.49 |
| July 2013 | CA$7.41 | CA$13.21 |
| June 2013 | CA$7.41 | CA$13.28 |
| May 2013 | CA$7.50 | CA$13.52 |
| April 2013 | CA$7.18 | CA$13 |
| March 2013 | CA$7.16 | CA$13.05 |
| February 2013 | CA$7.11 | CA$13.03 |
| January 2013 | CA$7.04 | CA$12.96 |
| December 2012 | CA$6.86 | CA$12.70 |
| November 2012 | CA$6.76 | CA$12.60 |
| October 2012 | CA$6.75 | CA$12.65 |
| September 2012 | CA$6.67 | CA$12.57 |
| August 2012 | CA$6.82 | CA$12.93 |
| July 2012 | CA$6.69 | CA$12.75 |
| June 2012 | CA$6.24 | CA$11.96 |
| May 2012 | CA$6.21 | CA$11.99 |
| April 2012 | CA$6.16 | CA$11.95 |
| March 2012 | CA$6.01 | CA$11.74 |
| February 2012 | CA$5.90 | CA$11.60 |
| January 2012 | CA$5.86 | CA$11.60 |
| December 2011 | CA$5.65 | CA$11.25 |
| November 2011 | CA$5.54 | CA$11.11 |
| October 2011 | CA$5.39 | CA$10.87 |
| September 2011 | CA$5.29 | CA$10.75 |
| August 2011 | CA$5.45 | CA$11.15 |
| July 2011 | CA$5.50 | CA$11.33 |
| June 2011 | CA$5.45 | CA$11.30 |
| May 2011 | CA$5.37 | CA$11.20 |
| April 2011 | CA$5.43 | CA$11.40 |
| March 2011 | CA$5.22 | CA$11.04 |
| February 2011 | CA$5.28 | CA$11.24 |
| January 2011 | CA$5.36 | CA$11.48 |
| December 2010 | CA$4.75 | CA$10.24 |
| November 2010 | CA$4.40 | CA$9.55 |
| October 2010 | CA$4.24 | CA$9.27 |
| September 2010 | CA$4.20 | CA$9.25 |
| August 2010 | CA$3.99 | CA$8.86 |
| July 2010 | CA$3.93 | CA$8.80 |
| June 2010 | CA$3.74 | CA$8.46 |
| May 2010 | CA$3.82 | CA$8.70 |
| April 2010 | CA$3.81 | CA$8.76 |
| March 2010 | CA$3.56 | CA$8.33 |
| February 2010 | CA$3.55 | CA$8.38 |
| January 2010 | CA$3.60 | CA$8.50 |
| December 2009 | CA$3.25 | CA$7.74 |
| November 2009 | CA$3.08 | CA$7.46 |
| October 2009 | CA$3.10 | CA$7.51 |
| September 2009 | CA$3.06 | CA$7.57 |
| August 2009 | CA$3.07 | CA$7.60 |
| July 2009 | CA$3.19 | CA$7.95 |
| June 2009 | CA$3.06 | CA$7.70 |
| May 2009 | CA$3.12 | CA$7.94 |
| April 2009 | CA$2.75 | CA$7.06 |
| March 2009 | CA$2.26 | CA$5.85 |
| February 2009 | CA$2.32 | CA$6.10 |
| January 2009 | CA$2.54 | CA$6.75 |
| December 2008 | CA$3.03 | CA$8.15 |
| November 2008 | CA$2.98 | CA$8.25 |
| October 2008 | CA$2.90 | CA$8.10 |
| September 2008 | CA$3.68 | CA$10.40 |
| August 2008 | CA$3.87 | CA$11 |
| July 2008 | CA$4 | CA$11.45 |
| June 2008 | CA$4.41 | CA$12.70 |
| May 2008 | CA$4.75 | CA$13.75 |
| April 2008 | CA$5.22 | CA$15.20 |
| March 2008 | CA$338.22 | CA$2,996.19 |
| February 2008 | CA$347.43 | CA$3,078 |
| January 2008 | CA$349.69 | CA$3,098.25 |
| December 2007 | CA$365.21 | CA$3,235.95 |
| November 2007 | CA$347.24 | CA$3,078 |
| October 2007 | CA$374.63 | CA$3,321 |
| September 2007 | CA$383.74 | CA$3,402 |
| August 2007 | CA$392.85 | CA$3,483 |
| July 2007 | CA$416.58 | CA$3,693.60 |
| June 2007 | CA$429.35 | CA$3,807 |
| May 2007 | CA$432.98 | CA$3,839.40 |
| April 2007 | CA$393.41 | CA$3,488.67 |
| March 2007 | CA$324.26 | CA$2,875.50 |
| February 2007 | CA$326.52 | CA$2,895.75 |
| January 2007 | CA$310.52 | CA$2,754 |
| December 2006 | CA$330.59 | CA$2,932.20 |
| November 2006 | CA$310.46 | CA$2,754.81 |
| October 2006 | CA$344.68 | CA$3,058.56 |
| September 2006 | CA$342.29 | CA$3,037.50 |
| August 2006 | CA$345.01 | CA$3,061.80 |
| July 2006 | CA$365.07 | CA$3,240 |
| June 2006 | CA$346.71 | CA$3,077.19 |
| May 2006 | CA$364.94 | CA$3,239.19 |
| April 2006 | CA$355.89 | CA$3,159 |
| March 2006 | CA$360.44 | CA$3,199.50 |
| February 2006 | CA$335.33 | CA$2,976.75 |
| January 2006 | CA$315.24 | CA$2,798.55 |
| December 2005 | CA$342.15 | CA$3,037.50 |
| November 2005 | CA$303.36 | CA$2,693.25 |
| October 2005 | CA$301.06 | CA$2,673 |
| September 2005 | CA$320.21 | CA$2,843.10 |
| August 2005 | CA$298.76 | CA$2,652.75 |
| July 2005 | CA$275.48 | CA$2,446.20 |
| June 2005 | CA$266.35 | CA$2,365.20 |
| May 2005 | CA$273.63 | CA$2,430 |
| April 2005 | CA$273.62 | CA$2,430 |
| March 2005 | CA$277.72 | CA$2,466.45 |
| February 2005 | CA$243.96 | CA$2,166.75 |
| January 2005 | CA$219.78 | CA$1,952.10 |
| December 2004 | CA$232.54 | CA$2,065.50 |
| November 2004 | CA$205.14 | CA$1,822.50 |
| October 2004 | CA$205.12 | CA$1,822.50 |
| September 2004 | CA$200.55 | CA$1,782 |
| August 2004 | CA$195.98 | CA$1,741.50 |
| July 2004 | CA$195.97 | CA$1,741.50 |
| June 2004 | CA$180 | CA$1,599.75 |
| May 2004 | CA$170.42 | CA$1,514.70 |
| April 2004 | CA$177.70 | CA$1,579.50 |
| March 2004 | CA$166.30 | CA$1,478.25 |
| February 2004 | CA$165.83 | CA$1,474.20 |
| January 2004 | CA$168.55 | CA$1,498.50 |
| December 2003 | CA$154.97 | CA$1,377.81 |
| November 2003 | CA$140.29 | CA$1,247.40 |
| October 2003 | CA$128.44 | CA$1,142.10 |
| September 2003 | CA$116.58 | CA$1,036.80 |
| August 2003 | CA$116.58 | CA$1,036.80 |
| July 2003 | CA$111.11 | CA$988.20 |
| June 2003 | CA$111.29 | CA$989.82 |
GH.TO
Price: CA$10.30
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 4.62%
Payout Ratio: 49.48%
Payout Ratio Range:
Dividend Per Share: 0.48 CAD
Earnings Per Share: 0.97 CAD
P/E Ratio: 10.51
Exchange: TOR
Sector: Consumer Cyclical
Industry: Resorts & Casinos
Market Capitalization: 220.3 million
Average Dividend Frequency: 12
Years Paying Dividends: 3