Gamehost Income Fd (TSX: GH )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	13.40	13.54	13.40	13.52	2,780	+0.07(+0.52%)
May 30, 2013	13.58	13.58	13.45	13.45	58,064	-0.13(-0.96%)
May 29, 2013	13.57	13.59	13.50	13.58	9,025	+0.00(+0.00%)
May 28, 2013	13.55	13.59	13.46	13.58	14,737	+0.14(+1.04%)
May 27, 2013	13.40	13.58	13.35	13.44	12,253	+0.07(+0.52%)
May 24, 2013	13.39	13.40	13.29	13.37	8,750	+0.04(+0.30%)
May 23, 2013	13.35	13.39	13.25	13.33	14,174	+0.01(+0.08%)
May 22, 2013	13.38	13.44	13.25	13.32	19,441	+0.08(+0.60%)
May 21, 2013	13.28	13.40	13.24	13.24	17,733	-0.05(-0.38%)
May 17, 2013		13.29	13.29	13.29	0	+0.09(+0.68%)
May 16, 2013	13.15	13.22	13.12	13.20	3,958	+0.00(+0.00%)
May 15, 2013	13.16	13.25	13.08	13.20	7,485	-0.02(-0.15%)
May 13, 2013	13.15	13.24	13.10	13.22	13,763	+0.16(+1.23%)
May 10, 2013	13.14	13.14	13.05	13.06	7,550	-0.04(-0.31%)
May 09, 2013	13.10	13.10	13.03	13.10	10,258	+0.00(+0.00%)
May 08, 2013	13.00	13.10	13.00	13.10	9,479	+0.09(+0.69%)
May 07, 2013	13.07	13.08	13.00	13.01	10,455	+0.01(+0.08%)
May 06, 2013	12.98	13.08	12.98	13.00	11,217	+0.00(+0.00%)
May 03, 2013	13.10	13.15	13.00	13.00	7,415	-0.10(-0.76%)
May 02, 2013	12.91	13.10	12.91	13.10	10,107	+0.20(+1.55%)
May 01, 2013	13.00	13.00	12.90	12.90	9,303	-0.10(-0.77%)
Apr 30, 2013	13.00	13.10	13.00	13.00	6,569	+0.09(+0.70%)
Apr 29, 2013	13.10	13.10	12.90	12.91	35,820	-0.19(-1.45%)
Apr 26, 2013	13.05	13.10	13.05	13.10	14,190	+0.00(+0.00%)
Apr 25, 2013	13.06	13.15	13.05	13.10	93,276	+0.00(+0.00%)
Apr 24, 2013	13.11	13.13	13.10	13.10	6,142	+0.05(+0.38%)
Apr 23, 2013	13.11	13.15	13.05	13.05	10,890	-0.05(-0.38%)
Apr 22, 2013	13.11	13.18	13.10	13.10	3,825	+0.00(+0.00%)
Apr 19, 2013	13.17	13.18	13.10	13.10	7,414	+0.06(+0.46%)
Apr 18, 2013	13.19	13.20	13.02	13.04	6,270	-0.16(-1.21%)
Apr 17, 2013	13.20	13.25	13.10	13.20	9,008	+0.05(+0.38%)
Apr 16, 2013	13.22	13.25	13.10	13.15	13,395	-0.07(-0.53%)
Apr 15, 2013	13.14	13.22	13.12	13.22	7,095	+0.07(+0.53%)
Apr 12, 2013	13.15	13.15	13.13	13.15	4,879	+0.00(+0.00%)
Apr 11, 2013	13.20	13.24	13.11	13.15	8,711	-0.05(-0.38%)
Apr 10, 2013	13.15	13.20	13.15	13.20	623	+0.00(+0.00%)
Apr 09, 2013	13.10	13.20	13.10	13.20	7,568	+0.10(+0.76%)
Apr 08, 2013	13.14	13.14	13.01	13.10	5,011	+0.05(+0.38%)
Apr 05, 2013	13.01	13.05	13.00	13.05	2,697	+0.04(+0.31%)
Apr 04, 2013	13.21	13.21	13.00	13.01	21,171	-0.27(-2.03%)
Apr 03, 2013	13.20	13.28	13.12	13.28	7,021	+0.08(+0.61%)
Apr 02, 2013	13.10	13.20	13.01	13.20	3,005	+0.07(+0.53%)
Apr 01, 2013	13.33	13.33	13.00	13.13	14,415	+0.08(+0.61%)
Mar 28, 2013		13.05	13.05	13.05	0	-0.18(-1.36%)
Mar 27, 2013	13.20	13.23	13.15	13.23	10,489	+0.03(+0.23%)
Mar 26, 2013	13.25	13.27	13.20	13.20	4,800	-0.02(-0.15%)
Mar 25, 2013	13.27	13.27	13.20	13.22	4,706	-0.03(-0.23%)
Mar 22, 2013	13.12	13.26	13.12	13.25	15,143	+0.05(+0.38%)
Mar 21, 2013	13.17	13.20	13.15	13.20	9,514	+0.03(+0.23%)
Mar 20, 2013	13.20	13.24	13.17	13.17	10,385	-0.03(-0.23%)
Mar 19, 2013	13.20	13.20	13.10	13.20	10,092	+0.00(+0.00%)
Mar 18, 2013	12.99	13.33	12.95	13.20	27,118	+0.29(+2.25%)
Mar 15, 2013	12.96	13.00	12.91	12.91	9,018	-0.09(-0.69%)
Mar 14, 2013	13.00	13.01	13.00	13.00	5,915	+0.00(+0.00%)
Mar 13, 2013	13.05	13.05	13.00	13.00	7,185	-0.04(-0.31%)
Mar 12, 2013	12.97	13.04	12.95	13.04	7,495	+0.07(+0.54%)
Mar 11, 2013	12.95	13.03	12.95	12.97	5,067	+0.02(+0.15%)
Mar 08, 2013	12.98	13.01	12.95	12.95	3,458	-0.05(-0.38%)
Mar 07, 2013	13.00	13.05	12.95	13.00	9,734	+0.05(+0.39%)
Mar 06, 2013	13.01	13.02	12.85	12.95	11,451	-0.09(-0.69%)
Mar 05, 2013	13.03	13.05	12.96	13.04	12,541	+0.09(+0.69%)
Mar 04, 2013	13.00	13.01	12.95	12.95	11,369	-0.03(-0.23%)

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.