Gamehost Income Fd (TSX: GH )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	9.980	10.27	9.980	10.25	15,700	+0.31(+3.12%)
Nov 29, 2018	9.800	9.970	9.710	9.940	10,330	-0.04(-0.40%)
Nov 28, 2018	9.810	9.980	9.790	9.980	14,580	+0.11(+1.11%)
Nov 27, 2018	9.850	10.00	9.850	9.870	9,900	+0.09(+0.92%)
Nov 26, 2018	9.800	9.850	9.780	9.780	67,225	-0.02(-0.20%)
Nov 23, 2018	9.880	9.890	9.800	9.800	2,495	-0.01(-0.10%)
Nov 22, 2018	9.750	9.910	9.750	9.810	4,600	+0.06(+0.62%)
Nov 21, 2018	9.800	9.810	9.750	9.750	7,785	-0.01(-0.10%)
Nov 20, 2018	9.840	10.07	9.760	9.760	9,505	-0.04(-0.41%)
Nov 19, 2018	9.980	9.980	9.800	9.800	20,235	-0.15(-1.51%)
Nov 16, 2018	10.09	10.09	9.950	9.950	4,815	-0.11(-1.09%)
Nov 15, 2018	9.960	10.22	9.960	10.06	5,234	+0.06(+0.60%)
Nov 14, 2018	10.00	10.10	9.910	10.00	254,273	+0.05(+0.50%)
Nov 13, 2018	9.950	9.980	9.930	9.950	7,516	+0.02(+0.20%)
Nov 12, 2018	10.10	10.15	9.930	9.930	3,099	-0.12(-1.19%)
Nov 09, 2018	9.900	10.20	9.900	10.05	14,549	+0.05(+0.50%)
Nov 08, 2018	10.00	10.00	9.980	10.00	9,580	+0.06(+0.60%)
Nov 07, 2018	10.05	10.05	9.930	9.940	11,467	+0.00(+0.00%)
Nov 06, 2018	10.46	10.46	9.900	9.940	52,775	-0.18(-1.78%)
Nov 05, 2018	10.20	10.25	10.06	10.12	9,174	-0.13(-1.27%)
Nov 02, 2018	10.20	10.51	10.18	10.25	14,130	+0.10(+0.99%)
Nov 01, 2018	10.25	10.30	10.15	10.15	1,904	-0.11(-1.07%)
Oct 31, 2018	10.30	10.44	10.18	10.26	3,519	+0.10(+0.98%)
Oct 30, 2018	10.14	10.39	10.00	10.16	11,943	+0.09(+0.89%)
Oct 29, 2018	10.24	10.45	10.00	10.07	9,775	-0.13(-1.27%)
Oct 26, 2018	10.45	10.49	10.20	10.20	4,400	-0.32(-3.04%)
Oct 25, 2018	10.22	10.58	10.20	10.52	5,800	+0.32(+3.14%)
Oct 24, 2018	10.51	10.64	10.13	10.20	24,800	-0.33(-3.13%)
Oct 23, 2018	10.97	10.97	10.45	10.53	5,950	-0.13(-1.22%)
Oct 22, 2018	10.78	10.78	10.43	10.66	4,100	+0.31(+3.00%)
Oct 19, 2018	10.31	10.70	10.31	10.35	15,744	-0.07(-0.67%)
Oct 18, 2018	10.83	10.83	10.42	10.42	8,691	-0.44(-4.05%)
Oct 17, 2018	11.04	11.09	10.60	10.86	8,029	-0.25(-2.25%)
Oct 16, 2018	11.13	11.13	10.85	11.11	27,673	+0.20(+1.83%)
Oct 15, 2018	10.83	10.97	10.81	10.91	4,163	+0.36(+3.41%)
Oct 12, 2018	10.63	10.70	10.55	10.55	6,858	-0.08(-0.75%)
Oct 11, 2018	10.79	10.79	10.62	10.63	5,700	-0.23(-2.12%)
Oct 10, 2018	10.93	11.01	10.75	10.86	4,195	+0.06(+0.56%)
Oct 09, 2018	10.53	10.91	10.53	10.80	7,705	-0.29(-2.61%)
Oct 05, 2018		11.09	11.09	11.09	0	-0.31(-2.72%)
Oct 04, 2018	11.60	11.60	11.40	11.40	4,670	-0.06(-0.52%)
Oct 03, 2018	11.60	11.60	11.46	11.46	3,356	-0.04(-0.35%)
Oct 02, 2018	11.66	11.66	11.50	11.50	14,685	+0.00(+0.00%)
Oct 01, 2018	11.57	11.62	11.50	11.50	9,180	-0.10(-0.86%)
Sep 28, 2018	11.66	11.70	11.60	11.60	14,210	-0.15(-1.28%)
Sep 27, 2018	11.73	11.75	11.73	11.75	5,550	+0.10(+0.86%)
Sep 26, 2018	11.60	11.65	11.60	11.65	4,630	+0.08(+0.69%)
Sep 25, 2018	11.51	11.66	11.51	11.57	3,567	+0.07(+0.61%)
Sep 24, 2018	11.50	11.58	11.49	11.50	1,115	+0.11(+0.97%)
Sep 21, 2018	11.46	11.46	11.38	11.39	4,200	-0.06(-0.52%)
Sep 20, 2018	11.53	11.60	11.45	11.45	3,600	-0.08(-0.69%)
Sep 19, 2018	11.57	11.59	11.52	11.53	4,125	-0.09(-0.77%)
Sep 18, 2018	11.61	11.62	11.53	11.62	1,500	+0.07(+0.61%)
Sep 17, 2018	11.65	11.65	11.55	11.55	8,501	-0.10(-0.86%)
Sep 14, 2018	11.74	11.74	11.55	11.65	7,861	+0.00(+0.00%)
Sep 13, 2018	11.53	11.66	11.52	11.65	4,390	-0.01(-0.09%)
Sep 12, 2018	11.49	11.66	11.49	11.66	4,550	+0.21(+1.83%)
Sep 11, 2018	11.51	11.57	11.45	11.45	15,522	-0.10(-0.87%)
Sep 10, 2018	11.70	11.78	11.51	11.55	21,352	-0.15(-1.28%)
Sep 07, 2018	11.85	11.85	11.70	11.70	7,750	-0.15(-1.27%)
Sep 06, 2018	12.00	12.10	11.85	11.85	9,748	-0.15(-1.25%)
Sep 05, 2018	12.03	12.03	12.00	12.00	8,011	-0.08(-0.66%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.