Gamehost Income Fd (TSX: GH )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014		16.80	16.80	16.80	0	-0.17(-1.00%)
Aug 28, 2014	16.97	16.97	16.97	16.97	315	-0.01(-0.06%)
Aug 27, 2014	16.80	17.05	16.80	16.98	7,356	+0.18(+1.07%)
Aug 26, 2014	17.15	17.15	16.66	16.80	8,467	-0.05(-0.30%)
Aug 25, 2014	16.90	17.20	16.85	16.85	2,427	-0.22(-1.29%)
Aug 22, 2014	17.00	17.07	17.00	17.07	3,009	+0.07(+0.41%)
Aug 21, 2014	17.08	17.08	16.83	17.00	3,932	+0.04(+0.24%)
Aug 20, 2014	17.09	17.09	16.82	16.96	853	-0.13(-0.76%)
Aug 19, 2014	16.72	17.10	16.72	17.09	4,903	+0.15(+0.89%)
Aug 18, 2014	16.75	16.94	16.30	16.94	22,140	+0.16(+0.95%)
Aug 15, 2014	16.73	16.83	16.73	16.78	1,341	+0.12(+0.72%)
Aug 14, 2014			16.60	16.66	10,068	-0.31(-1.83%)
Aug 13, 2014	16.78	17.20	16.78	16.97	12,185	+0.39(+2.35%)
Aug 12, 2014	16.84	16.84	16.50	16.58	8,584	-0.22(-1.31%)
Aug 11, 2014	16.54	17.13	16.54	16.80	5,401	-0.05(-0.30%)
Aug 08, 2014	16.75	16.92	16.75	16.85	5,883	+0.09(+0.54%)
Aug 07, 2014	17.21	17.21	16.76	16.76	5,921	-0.32(-1.87%)
Aug 06, 2014	16.84	17.08	16.84	17.08	2,180	+0.21(+1.24%)
Aug 05, 2014	16.90	16.90	16.71	16.87	2,001	+0.09(+0.54%)
Aug 01, 2014		16.78	16.78	16.78	0	+0.17(+1.02%)
Jul 31, 2014	16.78	16.80	16.51	16.61	9,539	-0.29(-1.72%)
Jul 30, 2014	16.72	16.90	16.70	16.90	8,746	+0.32(+1.93%)
Jul 29, 2014	16.78	16.78	16.58	16.58	7,353	+0.07(+0.42%)
Jul 28, 2014	16.90	17.00	16.51	16.51	13,741	-0.32(-1.90%)
Jul 25, 2014	16.56	16.85	16.56	16.83	7,581	+0.43(+2.62%)
Jul 24, 2014	16.56	16.56	16.40	16.40	5,353	-0.30(-1.80%)
Jul 23, 2014	16.65	16.74	16.52	16.70	3,638	+0.11(+0.66%)
Jul 22, 2014	16.84	16.84	16.52	16.59	7,432	+0.07(+0.42%)
Jul 21, 2014	16.01	16.52	16.01	16.52	5,631	+0.42(+2.61%)
Jul 18, 2014	16.17	16.17	16.10	16.10	1,724	+0.01(+0.06%)
Jul 17, 2014	16.14	16.25	16.09	16.09	5,484	+0.13(+0.81%)
Jul 16, 2014	15.92	16.24	15.92	15.96	7,279	+0.05(+0.31%)
Jul 15, 2014	15.99	15.99	15.90	15.91	1,911	+0.04(+0.25%)
Jul 14, 2014	16.03	16.03	15.80	15.87	4,514	-0.27(-1.67%)
Jul 11, 2014	16.01	16.14	16.00	16.14	1,607	+0.11(+0.69%)
Jul 10, 2014	16.09	16.09	16.03	16.03	706	-0.06(-0.37%)
Jul 09, 2014	15.96	16.15	15.96	16.09	2,542	+0.13(+0.81%)
Jul 08, 2014	16.19	16.19	15.95	15.96	2,322	-0.05(-0.31%)
Jul 07, 2014	15.97	16.15	15.97	16.01	6,061	+0.11(+0.69%)
Jul 04, 2014	15.81	15.90	15.80	15.90	3,046	-0.01(-0.06%)
Jul 03, 2014	15.80	15.96	15.80	15.91	2,614	+0.01(+0.06%)
Jul 02, 2014	15.80	15.90	15.79	15.90	8,006	+0.00(+0.00%)
Jun 30, 2014		15.90	15.90	15.90	0	+0.02(+0.13%)
Jun 27, 2014	15.71	15.88	15.71	15.88	956	+0.13(+0.83%)
Jun 26, 2014	15.87	15.87	15.71	15.75	6,089	+0.03(+0.19%)
Jun 25, 2014	15.70	15.73	15.60	15.72	9,256	-0.11(-0.69%)
Jun 24, 2014	15.88	15.92	15.71	15.83	4,805	+0.01(+0.06%)
Jun 23, 2014	15.74	15.85	15.74	15.82	7,843	+0.08(+0.51%)
Jun 20, 2014	15.57	15.74	15.50	15.74	6,444	+0.17(+1.09%)
Jun 19, 2014	15.73	15.79	15.50	15.57	9,324	+0.00(+0.00%)
Jun 18, 2014	15.60	15.65	15.57	15.57	6,131	-0.13(-0.83%)
Jun 17, 2014	15.69	15.72	15.65	15.70	3,544	+0.13(+0.83%)
Jun 16, 2014	15.62	15.77	15.57	15.57	5,448	-0.03(-0.19%)
Jun 13, 2014	15.87	15.87	15.53	15.60	3,524	-0.20(-1.23%)
Jun 12, 2014	15.88	15.88	15.75	15.79	5,435	+0.01(+0.03%)
Jun 11, 2014	15.67	15.87	15.67	15.79	5,278	+0.14(+0.89%)
Jun 10, 2014	15.86	15.86	15.65	15.65	16,850	-0.15(-0.95%)
Jun 06, 2014	15.60	15.80	15.60	15.80	17,804	+0.15(+0.96%)
Jun 05, 2014	15.60	15.68	15.60	15.65	2,987	+0.08(+0.51%)
Jun 04, 2014	15.79	15.79	15.57	15.57	6,708	-0.22(-1.39%)
Jun 03, 2014	15.41	15.79	15.40	15.79	12,930	+0.39(+2.53%)

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.