Gamehost Stock Price History

GH Stock  CAD 10.41  0.16  1.56%   
Below is the normalized historical share price chart for Gamehost extending back to June 05, 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 10.41, as last reported on the 31st of January, with the highest price reaching 10.50 and the lowest price hitting 10.38 during the day.
200 Day MA
10.4351
50 Day MA
10.4398
Beta
1.456
 
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. As of now, Gamehost Stock is very steady. Gamehost holds Efficiency (Sharpe) Ratio of 0.0282, which attests that the entity had a 0.0282 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Gamehost, which you can use to evaluate the volatility of the firm. Please check out Gamehost's Risk Adjusted Performance of 0.0059, market risk adjusted performance of (0.01), and Downside Deviation of 1.3 to validate if the risk estimate we provide is consistent with the expected return of 0.029%.
  
As of the 31st of January 2025, Total Stockholder Equity is likely to drop to about 83.1 M. In addition to that, Common Stock Shares Outstanding is likely to drop to about 19.3 M. At this time, Gamehost's Price Earnings To Growth Ratio is very stable compared to the past year. As of the 31st of January 2025, Price To Operating Cash Flows Ratio is likely to grow to 19.55, while Price To Sales Ratio is likely to drop 2.70. Gamehost Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0282

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

Estimated Market Risk

 1.03
  actual daily
9
91% of assets are more volatile

Expected Return

 0.03
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 0.03
  actual daily
2
98% of assets perform better
Based on monthly moving average Gamehost is performing at about 2% 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
1.9131
Enterprise Value Ebitda
7.6779
Price Sales
2.6656
Shares Float
12.6 M
Dividend Share
0.11

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 PriceNovember 15, 202410.89
Lowest PriceDecember 23, 202410.0

Gamehost January 31, 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 Accumulation Distribution 25.21 
Gamehost Price Daily Balance Of Power 1.33 
Gamehost Price Action Indicator 0.05 
Gamehost Price Rate Of Daily Change 1.02 

Gamehost January 31, 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 Sat, Nov 2, 2024 and Fri, Jan 31, 2025 has a statistical range of 0.89 with a coefficient of variation of 2.19. Under current investment horizon, the daily prices are spread out with arithmetic mean of 10.41. The median price for the last 90 days is 10.41. The company completed 3:1 stock split on 21st of April 2008. Gamehost completed dividends distribution on 2025-01-31.
OpenHighLowCloseVolume
01/30/2025 10.38  10.50  10.38  10.41  2,206 
01/29/2025 10.40  10.40  10.25  10.25  3,031 
01/28/2025 10.20  10.40  10.20  10.40  2,080 
01/27/2025 10.31  10.31  10.29  10.29  1,520 
01/24/2025 10.27  10.30  10.19  10.30  8,894 
01/23/2025 10.30  10.30  10.28  10.28  1,580 
01/22/2025 10.31  10.32  10.24  10.24  1,701 
01/21/2025 10.06  10.30  10.06  10.28  8,585 
01/20/2025 10.39  10.39  10.30  10.30  2,567 
01/17/2025 10.51  10.52  10.27  10.27  6,025 
01/16/2025 10.54  10.55  10.50  10.51  11,220 
01/15/2025 10.55  10.59  10.50  10.56  3,449 
01/14/2025 10.50  10.59  10.48  10.59  3,068 
01/13/2025 10.40  10.45  10.40  10.45  3,300 
01/10/2025 10.28  10.35  10.25  10.35  1,600 
01/09/2025 10.30  10.30  10.30  10.30  600.00 
01/08/2025 10.20  10.26  10.15  10.26  3,360 
01/07/2025 10.13  10.15  10.10  10.15  15,400 
01/06/2025 10.14  10.15  10.11  10.15  1,009 
01/03/2025 10.10  10.24  10.05  10.05  1,100 
01/02/2025 10.15  10.15  10.05  10.05  2,326 
12/31/2024 10.15  10.15  10.15  10.15  900.00 
12/30/2024 10.01  10.25  10.01  10.10  3,800 
12/27/2024 10.03  10.10  10.00  10.01  2,300 
12/24/2024 10.03  10.10  10.00  10.00  700.00 
12/23/2024 10.17  10.25  9.91  10.00  10,800 
12/20/2024 10.20  10.33  10.16  10.16  1,500 
12/19/2024 9.96  10.22  9.96  10.22  700.00 
12/18/2024 10.39  10.39  10.05  10.05  10,000 
12/17/2024 10.58  10.58  10.27  10.28  15,400 
12/16/2024 10.72  10.72  10.35  10.52  1,100 
12/13/2024 10.48  10.50  10.44  10.50  3,500 
12/12/2024 10.42  10.45  10.28  10.45  2,600 
12/11/2024 10.34  10.46  10.34  10.45  4,100 
12/10/2024 10.65  10.65  10.30  10.30  6,500 
12/09/2024 10.45  10.45  10.44  10.44  500.00 
12/06/2024 10.62  10.62  10.25  10.43  15,300 
12/05/2024 10.66  10.66  10.56  10.56  1,600 
12/04/2024 10.62  10.62  10.62  10.62  1,700 
12/03/2024 10.70  10.71  10.60  10.60  900.00 
12/02/2024 10.77  10.77  10.75  10.75  600.00 
11/29/2024 10.73  10.73  10.72  10.72  400.00 
11/28/2024 10.62  10.72  10.62  10.72  3,300 
11/27/2024 10.80  10.80  10.61  10.61  2,800 
11/26/2024 10.71  10.79  10.71  10.79  600.00 
11/25/2024 10.79  10.84  10.79  10.79  1,200 
11/22/2024 10.80  10.80  10.79  10.79  600.00 
11/21/2024 10.79  10.80  10.79  10.79  400.00 
11/20/2024 10.80  10.80  10.79  10.79  1,400 
11/19/2024 10.65  10.75  10.65  10.74  30,700 
11/18/2024 10.89  10.89  10.73  10.73  900.00 
11/15/2024 10.65  10.89  10.65  10.89  3,300 
11/14/2024 10.37  10.62  10.37  10.55  3,200 
11/13/2024 9.46  10.64  9.46  10.63  23,100 
11/12/2024 10.60  10.65  10.50  10.50  5,400 
11/11/2024 10.46  10.46  10.46  10.46  400.00 
11/08/2024 10.35  10.38  10.34  10.38  2,700 
11/07/2024 10.29  10.35  10.29  10.34  1,800 
11/06/2024 10.29  10.34  10.26  10.26  2,500 
11/05/2024 10.26  10.26  10.26  10.26  100.00 
11/04/2024 10.32  10.34  10.26  10.26  3,300 

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 Outstanding25 M19.3 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 Financial Widgets Now

   

Financial Widgets

Easily integrated Macroaxis content with over 30 different plug-and-play financial widgets
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.