Gamehost Inc. - Price History
Stock symbol GHIFF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for GHIFF (Gamehost Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $6.85 | $6.85 |
| December 2023 | $7.24 | $7.24 |
| November 2023 | $6.60 | $6.60 |
| October 2023 | $6.37 | $6.40 |
| September 2023 | $6.56 | $6.58 |
| August 2023 | $6.44 | $6.50 |
| July 2023 | $6.91 | $6.98 |
| June 2023 | $6.94 | $7.03 |
| May 2023 | $6.68 | $6.81 |
| April 2023 | $6.37 | $6.50 |
| March 2023 | $5.63 | $5.78 |
| February 2023 | $5.77 | $5.95 |
| January 2023 | $5.81 | $5.99 |
| December 2022 | $5.76 | $5.96 |
| November 2022 | $5.53 | $5.77 |
| October 2022 | $5.47 | $5.73 |
| September 2022 | $5.44 | $5.72 |
| August 2022 | $5.99 | $6.29 |
| July 2022 | $5.98 | $6.33 |
| June 2022 | $6.04 | $6.39 |
| May 2022 | $6.02 | $6.42 |
| April 2022 | $6.52 | $6.97 |
| March 2022 | $6.52 | $7 |
| February 2022 | $5.01 | $5.32 |
| January 2022 | $5.01 | $5.32 |
| December 2021 | $4.96 | $5.32 |
| November 2021 | $6.05 | $6.49 |
| October 2021 | $6.06 | $6.50 |
| September 2021 | $5.98 | $6.36 |
| August 2021 | $5.92 | $6.36 |
| July 2021 | $6.05 | $6.50 |
| June 2021 | $6.46 | $6.93 |
| May 2021 | $5.46 | $5.86 |
| April 2021 | $5.57 | $5.98 |
| March 2021 | $5.15 | $5.53 |
| February 2021 | $4.74 | $5.08 |
| January 2021 | $4.66 | $5.01 |
| December 2020 | $4.24 | $4.56 |
| November 2020 | $4.16 | $4.46 |
| October 2020 | $4.09 | $4.35 |
| September 2020 | $4.05 | $4.35 |
| August 2020 | $3.92 | $4.20 |
| July 2020 | $4.18 | $4.49 |
| June 2020 | $4.22 | $4.53 |
| May 2020 | $3.19 | $3.43 |
| April 2020 | $3.21 | $3.45 |
| March 2020 | $2.84 | $3.10 |
| February 2020 | $5.35 | $5.83 |
| January 2020 | $5.74 | $6.35 |
| December 2019 | $5.62 | $6.25 |
| November 2019 | $5.50 | $6.17 |
| October 2019 | $5.58 | $6.25 |
| September 2019 | $5.76 | $6.50 |
| August 2019 | $5.42 | $6.20 |
| July 2019 | $6.28 | $7.23 |
| June 2019 | $6.05 | $7 |
| May 2019 | $6.19 | $7.17 |
| April 2019 | $6.23 | $7.31 |
| March 2019 | $6.23 | $7.30 |
| February 2019 | $6.45 | $7.60 |
| January 2019 | $6.38 | $7.57 |
| December 2018 | $5.62 | $6.70 |
| November 2018 | $6.19 | $7.48 |
| October 2018 | $6.59 | $8 |
| September 2018 | $7.45 | $9.05 |
| August 2018 | $7.78 | $9.50 |
| July 2018 | $7.50 | $9.24 |
| June 2018 | $7.63 | $9.13 |
| May 2018 | $7.34 | $9.13 |
| April 2018 | $6.74 | $8.39 |
| March 2018 | $6.48 | $8.15 |
| February 2018 | $6.51 | $8.23 |
| January 2018 | $6.50 | $8.26 |
| December 2017 | $6.72 | $8.55 |
| November 2017 | $6.69 | $8.60 |
| October 2017 | $6.53 | $8.44 |
| September 2017 | $6.25 | $8.08 |
| August 2017 | $5.74 | $7.50 |
| July 2017 | $5.52 | $7.26 |
| June 2017 | $5.37 | $7.10 |
| May 2017 | $5.62 | $7.48 |
| April 2017 | $6.21 | $7.99 |
| March 2017 | $5.93 | $7.99 |
| February 2017 | $6.31 | $8.50 |
| January 2017 | $6.46 | $8.43 |
| December 2016 | $6.20 | $8.43 |
| November 2016 | $5.82 | $7.95 |
| October 2016 | $5.79 | $8 |
| September 2016 | $5.53 | $7.68 |
| August 2016 | $5.36 | $7.50 |
| July 2016 | $5.46 | $7.63 |
| June 2016 | $5.38 | $7.56 |
| May 2016 | $5.22 | $7.38 |
| April 2016 | $5.65 | $8.11 |
| March 2016 | $4.92 | $7.12 |
| February 2016 | $4.14 | $6.03 |
| January 2016 | $4.05 | $5.89 |
| December 2015 | $4.32 | $6.34 |
| November 2015 | $5.39 | $7.72 |
| October 2015 | $5.35 | $7.72 |
| September 2015 | $5.08 | $7.72 |
| August 2015 | $4.92 | $7.52 |
| July 2015 | $5.62 | $8.60 |
| June 2015 | $6.27 | $9.71 |
| May 2015 | $6.43 | $10.02 |
| April 2015 | $6.36 | $9.97 |
| March 2015 | $6.85 | $10.35 |
| February 2015 | $6.52 | $10.35 |
| January 2015 | $6.66 | $10.62 |
| December 2014 | $7.47 | $11.92 |
| November 2014 | $8.48 | $13.59 |
| October 2014 | $9.12 | $14.70 |
| September 2014 | $9.08 | $14.70 |
| August 2014 | $9.34 | $15.26 |
| July 2014 | $9.50 | $15.52 |
| June 2014 | $9.10 | $14.92 |
| May 2014 | $8.60 | $14.18 |
| April 2014 | $7.83 | $13.03 |
| March 2014 | $7.69 | $12.85 |
| February 2014 | $7.82 | $13.15 |
| January 2014 | $8.58 | $13.90 |
| December 2013 | $8.54 | $13.90 |
| November 2013 | $8.18 | $13.90 |
| October 2013 | $7.75 | $13.30 |
| September 2013 | $7.99 | $13.70 |
| August 2013 | $7.38 | $12.79 |
| July 2013 | $7.40 | $12.89 |
| June 2013 | $7.20 | $12.63 |
| May 2013 | $7.42 | $13.07 |
| April 2013 | $7.96 | $13.02 |
| March 2013 | $7.31 | $13.02 |
| February 2013 | $7.11 | $12.67 |
| January 2013 | $7.22 | $13.01 |
| December 2012 | $7.55 | $12.35 |
| November 2012 | $6.78 | $12.35 |
| October 2012 | $7.05 | $12.92 |
| September 2012 | $8.09 | $13.24 |
| August 2012 | $7.14 | $13.24 |
| July 2012 | $6.28 | $11.70 |
| June 2012 | $6.19 | $11.62 |
| May 2012 | $6.37 | $12.03 |
| April 2012 | $6.42 | $12.12 |
| March 2012 | $7.06 | $11.55 |
| February 2012 | $6.04 | $11.54 |
| January 2012 | $6.56 | $10.74 |
| December 2011 | $5.52 | $10.74 |
| November 2011 | $5.50 | $10.79 |
| October 2011 | $5.24 | $10.34 |
| September 2011 | $6.95 | $11.38 |
| August 2011 | $5.72 | $11.38 |
| July 2011 | $5.88 | $11.76 |
| June 2011 | $5.60 | $11.35 |
| May 2011 | $5.60 | $11.43 |
| April 2011 | $5.79 | $11.82 |
| March 2011 | $5.54 | $11.38 |
| February 2011 | $5.50 | $11.45 |
| January 2011 | $5.51 | $11.47 |
| December 2010 | $4.92 | $10.31 |
| November 2010 | $4.38 | $9.32 |
| October 2010 | $4.22 | $9.04 |
| September 2010 | $4.08 | $8.81 |
| August 2010 | $3.94 | $8.59 |
| July 2010 | $3.55 | $7.79 |
| June 2010 | $3.72 | $8.16 |
| April 2010 | $3.87 | $8.64 |
| March 2010 | $3.42 | $7.84 |
| February 2010 | $3.57 | $8.18 |
| January 2010 | $3.65 | $8.43 |
| December 2009 | $3.04 | $7.09 |
| October 2009 | $3.07 | $7.30 |
| August 2009 | $3.09 | $7.50 |
| February 2009 | $1.88 | $4.81 |
| January 2009 | $2.10 | $5.52 |
| December 2008 | $2.31 | $6.07 |
| November 2008 | $2.17 | $6 |
| October 2008 | $1.98 | $5.48 |
| September 2008 | $3.64 | $10.22 |
| August 2008 | $3.72 | $10.60 |
| July 2008 | $4.25 | $12.19 |
| June 2008 | $4.56 | $13.16 |
| May 2008 | $4.92 | $14.20 |
| April 2008 | $5.20 | $15.08 |
| March 2008 | $4.18 | $36.75 |
| February 2008 | $4.43 | $38.97 |
| January 2008 | $4.36 | $38.50 |
| October 2007 | $4.36 | $40.51 |
| August 2007 | $4.37 | $40.77 |
| July 2007 | $4.67 | $44.01 |
| June 2007 | $4.51 | $42.73 |
| May 2007 | $4.47 | $42.54 |
| April 2007 | $3.82 | $36.50 |
| March 2007 | $3.19 | $30.65 |
| February 2007 | $3.20 | $30.79 |
| January 2007 | $3 | $29.21 |
| December 2006 | $3.20 | $31.15 |
| November 2006 | $2.93 | $29.64 |
| October 2006 | $3.18 | $32.48 |
| September 2006 | $3.25 | $33.38 |
| August 2006 | $3.39 | $34.96 |
| July 2006 | $3.43 | $35.42 |
| June 2006 | $3.31 | $34.30 |
| May 2006 | $3.40 | $35.60 |
| March 2006 | $3.03 | $31.89 |
| February 2006 | $3.08 | $32.45 |
| January 2006 | $2.90 | $30.72 |
| December 2005 | $2.99 | $31.75 |
| November 2005 | $2.72 | $29.50 |
| October 2005 | $2.57 | $28 |
| July 2005 | $2.19 | $24.28 |
| April 2005 | $2.14 | $23.92 |
| March 2005 | $1.93 | $21.78 |
| February 2005 | $1.77 | $20.07 |
| August 2004 | $1.34 | $15.90 |
| February 2004 | $1.10 | $13.71 |
| August 2003 | $0.70 | $9.16 |
GHIFF
Price: $6.85
52 week price:
Dividend Yield: 5.35%
5-year range yield:
Forward Dividend Yield: 63.07%
Dividend Per Share: 4.32 USD
P/E Ratio: 9.85
Exchange: PNK
Sector: Consumer Cyclical
Industry: Resorts & Casinos
Market Capitalization: 148.6 million
Average Dividend Frequency: 11
Years Paying Dividends: 2