GAMEHOST INC. - Price History
Monthly price history for GH.TO (GAMEHOST INC.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | CA$10.31 | CA$10.31 |
| April 2024 | CA$10.29 | CA$10.29 |
| March 2024 | CA$9.85 | CA$9.89 |
| February 2024 | CA$9.42 | CA$9.50 |
| January 2024 | CA$9.38 | CA$9.50 |
| December 2023 | CA$9.32 | CA$9.48 |
| November 2023 | CA$9.02 | CA$9.21 |
| October 2023 | CA$8.75 | CA$8.97 |
| September 2023 | CA$8.75 | CA$9 |
| August 2023 | CA$8.52 | CA$8.80 |
| July 2023 | CA$9.02 | CA$9.34 |
| June 2023 | CA$9.04 | CA$9.40 |
| May 2023 | CA$8.90 | CA$9.28 |
| April 2023 | CA$8.59 | CA$8.99 |
| March 2023 | CA$8.21 | CA$8.62 |
| February 2023 | CA$7.69 | CA$8.10 |
| January 2023 | CA$7.61 | CA$8.05 |
| December 2022 | CA$7.69 | CA$8.16 |
| November 2022 | CA$7.13 | CA$7.60 |
| October 2022 | CA$7.35 | CA$7.86 |
| September 2022 | CA$7.26 | CA$7.80 |
| August 2022 | CA$7.61 | CA$8.20 |
| July 2022 | CA$7.74 | CA$8.37 |
| June 2022 | CA$7.68 | CA$8.34 |
| May 2022 | CA$7.52 | CA$8.20 |
| April 2022 | CA$7.57 | CA$8.28 |
| March 2022 | CA$8.02 | CA$8.80 |
| February 2022 | CA$8.04 | CA$8.85 |
| January 2022 | CA$7.04 | CA$7.75 |
| December 2021 | CA$6.30 | CA$6.94 |
| November 2021 | CA$6.85 | CA$7.54 |
| October 2021 | CA$7.45 | CA$8.20 |
| September 2021 | CA$7.29 | CA$8.03 |
| August 2021 | CA$7.27 | CA$8 |
| July 2021 | CA$7.36 | CA$8.11 |
| June 2021 | CA$7.80 | CA$8.59 |
| May 2021 | CA$6.81 | CA$7.50 |
| April 2021 | CA$6.45 | CA$7.10 |
| March 2021 | CA$6.41 | CA$7.06 |
| February 2021 | CA$5.92 | CA$6.52 |
| January 2021 | CA$5.60 | CA$6.17 |
| December 2020 | CA$5.28 | CA$5.81 |
| November 2020 | CA$5.36 | CA$5.90 |
| October 2020 | CA$3.88 | CA$4.27 |
| September 2020 | CA$4.46 | CA$4.91 |
| August 2020 | CA$5.13 | CA$5.65 |
| July 2020 | CA$5.34 | CA$5.88 |
| June 2020 | CA$5.65 | CA$6.22 |
| May 2020 | CA$4.56 | CA$5.02 |
| April 2020 | CA$4.35 | CA$4.79 |
| March 2020 | CA$3.45 | CA$3.80 |
| February 2020 | CA$7.04 | CA$7.87 |
| January 2020 | CA$7.43 | CA$8.36 |
| December 2019 | CA$7.49 | CA$8.48 |
| November 2019 | CA$7.17 | CA$8.18 |
| October 2019 | CA$7.07 | CA$8.12 |
| September 2019 | CA$7.48 | CA$8.65 |
| August 2019 | CA$7.08 | CA$8.25 |
| July 2019 | CA$7.80 | CA$9.15 |
| June 2019 | CA$8.19 | CA$9.67 |
| May 2019 | CA$8.18 | CA$9.71 |
| April 2019 | CA$8.54 | CA$10.20 |
| March 2019 | CA$8.11 | CA$9.74 |
| February 2019 | CA$8.32 | CA$10.05 |
| January 2019 | CA$8.14 | CA$9.89 |
| December 2018 | CA$7.63 | CA$9.32 |
| November 2018 | CA$8.34 | CA$10.25 |
| October 2018 | CA$8.30 | CA$10.26 |
| September 2018 | CA$9.32 | CA$11.60 |
| August 2018 | CA$10 | CA$12.50 |
| July 2018 | CA$9.63 | CA$12.10 |
| June 2018 | CA$9.44 | CA$11.92 |
| May 2018 | CA$9.35 | CA$11.86 |
| April 2018 | CA$8.39 | CA$10.69 |
| March 2018 | CA$8.23 | CA$10.55 |
| February 2018 | CA$8.07 | CA$10.40 |
| January 2018 | CA$7.80 | CA$10.10 |
| December 2017 | CA$8.44 | CA$11 |
| November 2017 | CA$8.53 | CA$11.17 |
| October 2017 | CA$8.28 | CA$10.90 |
| September 2017 | CA$7.63 | CA$10.10 |
| August 2017 | CA$7.29 | CA$9.70 |
| July 2017 | CA$6.93 | CA$9.28 |
| June 2017 | CA$6.86 | CA$9.25 |
| May 2017 | CA$6.97 | CA$9.45 |
| April 2017 | CA$7.59 | CA$10.35 |
| March 2017 | CA$7.34 | CA$10.06 |
| February 2017 | CA$8.26 | CA$11.39 |
| January 2017 | CA$8.26 | CA$11.45 |
| December 2016 | CA$8.03 | CA$11.18 |
| November 2016 | CA$7.68 | CA$10.75 |
| October 2016 | CA$7.52 | CA$10.58 |
| September 2016 | CA$7.08 | CA$10.02 |
| August 2016 | CA$6.75 | CA$9.61 |
| July 2016 | CA$6.91 | CA$9.89 |
| June 2016 | CA$6.94 | CA$10 |
| May 2016 | CA$6.63 | CA$9.60 |
| April 2016 | CA$7.67 | CA$11.20 |
| March 2016 | CA$6.43 | CA$9.45 |
| February 2016 | CA$5.54 | CA$8.20 |
| January 2016 | CA$5.42 | CA$8.10 |
| December 2015 | CA$6.01 | CA$9.07 |
| November 2015 | CA$6.37 | CA$9.68 |
| October 2015 | CA$6.72 | CA$10.30 |
| September 2015 | CA$6.28 | CA$9.70 |
| August 2015 | CA$6.75 | CA$10.50 |
| July 2015 | CA$7.17 | CA$11.23 |
| June 2015 | CA$7.58 | CA$11.95 |
| May 2015 | CA$7.42 | CA$11.78 |
| April 2015 | CA$7.76 | CA$12.39 |
| March 2015 | CA$7.53 | CA$12.09 |
| February 2015 | CA$8.05 | CA$13 |
| January 2015 | CA$7.94 | CA$12.90 |
| December 2014 | CA$8.51 | CA$13.90 |
| November 2014 | CA$9.44 | CA$15.50 |
| October 2014 | CA$10.09 | CA$16.65 |
| September 2014 | CA$9.89 | CA$16.40 |
| August 2014 | CA$10.09 | CA$16.80 |
| July 2014 | CA$9.93 | CA$16.61 |
| June 2014 | CA$9.47 | CA$15.90 |
| May 2014 | CA$9.13 | CA$15.40 |
| April 2014 | CA$8.83 | CA$14.97 |
| March 2014 | CA$8.38 | CA$14.28 |
| February 2014 | CA$8.49 | CA$14.54 |
| January 2014 | CA$8.44 | CA$14.52 |
| December 2013 | CA$8.61 | CA$14.89 |
| November 2013 | CA$8.51 | CA$14.80 |
| October 2013 | CA$8.22 | CA$14.36 |
| September 2013 | CA$7.97 | CA$14 |
| August 2013 | CA$7.64 | CA$13.49 |
| July 2013 | CA$7.44 | CA$13.21 |
| June 2013 | CA$7.44 | CA$13.28 |
| May 2013 | CA$7.53 | CA$13.52 |
| April 2013 | CA$7.20 | CA$13 |
| March 2013 | CA$7.19 | CA$13.05 |
| February 2013 | CA$7.14 | CA$13.03 |
| January 2013 | CA$7.06 | CA$12.96 |
| December 2012 | CA$6.88 | CA$12.70 |
| November 2012 | CA$6.79 | CA$12.60 |
| October 2012 | CA$6.78 | CA$12.65 |
| September 2012 | CA$6.69 | CA$12.57 |
| August 2012 | CA$6.85 | CA$12.93 |
| July 2012 | CA$6.71 | CA$12.75 |
| June 2012 | CA$6.26 | CA$11.96 |
| May 2012 | CA$6.24 | CA$11.99 |
| April 2012 | CA$6.18 | CA$11.95 |
| March 2012 | CA$6.03 | CA$11.74 |
| February 2012 | CA$5.92 | CA$11.60 |
| January 2012 | CA$5.89 | CA$11.60 |
| December 2011 | CA$5.67 | CA$11.25 |
| November 2011 | CA$5.56 | CA$11.11 |
| October 2011 | CA$5.41 | CA$10.87 |
| September 2011 | CA$5.31 | CA$10.75 |
| August 2011 | CA$5.47 | CA$11.15 |
| July 2011 | CA$5.52 | CA$11.33 |
| June 2011 | CA$5.47 | CA$11.30 |
| May 2011 | CA$5.39 | CA$11.20 |
| April 2011 | CA$5.45 | CA$11.40 |
| March 2011 | CA$5.24 | CA$11.04 |
| February 2011 | CA$5.30 | CA$11.24 |
| January 2011 | CA$5.38 | CA$11.48 |
| December 2010 | CA$4.77 | CA$10.24 |
| November 2010 | CA$4.42 | CA$9.55 |
| October 2010 | CA$4.25 | CA$9.27 |
| September 2010 | CA$4.21 | CA$9.25 |
| August 2010 | CA$4 | CA$8.86 |
| July 2010 | CA$3.94 | CA$8.80 |
| June 2010 | CA$3.76 | CA$8.46 |
| May 2010 | CA$3.83 | CA$8.70 |
| April 2010 | CA$3.83 | CA$8.76 |
| March 2010 | CA$3.58 | CA$8.33 |
| February 2010 | CA$3.57 | CA$8.38 |
| January 2010 | CA$3.62 | CA$8.50 |
| December 2009 | CA$3.26 | CA$7.74 |
| November 2009 | CA$3.09 | CA$7.46 |
| October 2009 | CA$3.11 | CA$7.51 |
| September 2009 | CA$3.07 | CA$7.57 |
| August 2009 | CA$3.09 | CA$7.60 |
| July 2009 | CA$3.20 | CA$7.95 |
| June 2009 | CA$3.07 | CA$7.70 |
| May 2009 | CA$3.13 | CA$7.94 |
| April 2009 | CA$2.76 | CA$7.06 |
| March 2009 | CA$2.26 | CA$5.85 |
| February 2009 | CA$2.33 | CA$6.10 |
| January 2009 | CA$2.55 | CA$6.75 |
| December 2008 | CA$3.04 | CA$8.15 |
| November 2008 | CA$2.99 | CA$8.25 |
| October 2008 | CA$2.91 | CA$8.10 |
| September 2008 | CA$3.70 | CA$10.40 |
| August 2008 | CA$3.88 | CA$11 |
| July 2008 | CA$4.02 | CA$11.45 |
| June 2008 | CA$4.43 | CA$12.70 |
| May 2008 | CA$4.76 | CA$13.75 |
| April 2008 | CA$5.24 | CA$15.20 |
| March 2008 | CA$113.18 | CA$998.73 |
| February 2008 | CA$116.25 | CA$1,026 |
| January 2008 | CA$116.99 | CA$1,032.75 |
| December 2007 | CA$122.16 | CA$1,078.65 |
| November 2007 | CA$116.06 | CA$1,026 |
| October 2007 | CA$125.20 | CA$1,107 |
| September 2007 | CA$128.22 | CA$1,134 |
| August 2007 | CA$131.25 | CA$1,161 |
| July 2007 | CA$139.16 | CA$1,231.20 |
| June 2007 | CA$143.41 | CA$1,269 |
| May 2007 | CA$144.61 | CA$1,279.80 |
| April 2007 | CA$131.38 | CA$1,162.89 |
| March 2007 | CA$108.29 | CA$958.50 |
| February 2007 | CA$109.03 | CA$965.25 |
| January 2007 | CA$103.67 | CA$918 |
| December 2006 | CA$110.36 | CA$977.40 |
| November 2006 | CA$103.56 | CA$918.27 |
| October 2006 | CA$114.96 | CA$1,019.52 |
| September 2006 | CA$114.15 | CA$1,012.50 |
| August 2006 | CA$115.04 | CA$1,020.60 |
| July 2006 | CA$121.72 | CA$1,080 |
| June 2006 | CA$115.59 | CA$1,025.73 |
| May 2006 | CA$121.65 | CA$1,079.73 |
| April 2006 | CA$118.63 | CA$1,053 |
| March 2006 | CA$120.13 | CA$1,066.50 |
| February 2006 | CA$111.75 | CA$992.25 |
| January 2006 | CA$105.05 | CA$932.85 |
| December 2005 | CA$114.01 | CA$1,012.50 |
| November 2005 | CA$101.07 | CA$897.75 |
| October 2005 | CA$100.30 | CA$891 |
| September 2005 | CA$106.67 | CA$947.70 |
| August 2005 | CA$99.51 | CA$884.25 |
| July 2005 | CA$91.75 | CA$815.40 |
| June 2005 | CA$88.70 | CA$788.40 |
| May 2005 | CA$91.12 | CA$810 |
| April 2005 | CA$91.10 | CA$810 |
| March 2005 | CA$92.47 | CA$822.15 |
| February 2005 | CA$81.22 | CA$722.25 |
| January 2005 | CA$73.16 | CA$650.70 |
| December 2004 | CA$77.40 | CA$688.50 |
| November 2004 | CA$68.26 | CA$607.50 |
| October 2004 | CA$68.24 | CA$607.50 |
| September 2004 | CA$66.71 | CA$594 |
| August 2004 | CA$65.18 | CA$580.50 |
| July 2004 | CA$65.17 | CA$580.50 |
| June 2004 | CA$59.85 | CA$533.25 |
| May 2004 | CA$56.66 | CA$504.90 |
| April 2004 | CA$59.07 | CA$526.50 |
| March 2004 | CA$55.27 | CA$492.75 |
| February 2004 | CA$55.10 | CA$491.40 |
| January 2004 | CA$56 | CA$499.50 |
| December 2003 | CA$51.49 | CA$459.27 |
| November 2003 | CA$46.60 | CA$415.80 |
| October 2003 | CA$42.66 | CA$380.70 |
| September 2003 | CA$38.71 | CA$345.60 |
| August 2003 | CA$38.71 | CA$345.60 |
| July 2003 | CA$36.89 | CA$329.40 |
| June 2003 | CA$36.95 | CA$329.94 |
GH.TO
Price: CA$9.92
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 4.84%
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