Gamehost Income Fd (TSX: GH )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	9.650	9.680	9.450	9.450	21,222	-0.28(-2.88%)
May 30, 2017	9.720	9.750	9.550	9.730	9,165	-0.07(-0.71%)
May 29, 2017	9.800	9.800	9.760	9.800	18,810	+0.05(+0.51%)
May 26, 2017	9.710	9.800	9.640	9.750	6,290	-0.02(-0.20%)
May 25, 2017	9.780	9.850	9.700	9.770	8,782	+0.08(+0.83%)
May 24, 2017	9.970	9.970	9.550	9.690	22,116	-0.19(-1.92%)
May 23, 2017	10.08	10.20	9.880	9.880	36,857	-0.23(-2.27%)
May 19, 2017	10.53	10.53	10.10	10.11	15,395	-0.19(-1.84%)
May 18, 2017	10.26	10.59	10.25	10.30	29,441	+0.05(+0.49%)
May 17, 2017	10.32	10.35	10.25	10.25	3,530	-0.35(-3.30%)
May 16, 2017	10.51	10.61	10.51	10.60	1,761	+0.08(+0.76%)
May 15, 2017	10.25	10.52	10.25	10.52	147,667	+0.30(+2.94%)
May 12, 2017	10.16	10.22	10.10	10.22	8,528	-0.16(-1.54%)
May 11, 2017	10.50	10.50	10.30	10.38	4,185	+0.07(+0.68%)
May 10, 2017	10.25	10.40	10.25	10.31	6,350	+0.06(+0.59%)
May 09, 2017	10.37	10.40	10.25	10.25	6,470	-0.12(-1.16%)
May 08, 2017	10.30	10.49	10.30	10.37	1,185	+0.15(+1.47%)
May 05, 2017	10.29	10.34	10.20	10.22	4,959	-0.03(-0.29%)
May 04, 2017	10.15	10.30	10.15	10.25	12,694	-0.10(-0.97%)
May 03, 2017	10.30	10.38	10.25	10.35	4,290	+0.00(+0.00%)
May 02, 2017	10.39	10.40	10.30	10.35	16,636	-0.05(-0.48%)
May 01, 2017	10.40	10.45	10.34	10.40	41,180	+0.05(+0.48%)
Apr 28, 2017	10.33	10.38	10.30	10.35	22,094	-0.03(-0.29%)
Apr 27, 2017	10.50	10.50	10.35	10.38	20,783	-0.01(-0.10%)
Apr 26, 2017	10.50	10.50	10.36	10.39	4,350	-0.11(-1.05%)
Apr 25, 2017	10.43	10.60	10.42	10.50	7,648	-0.01(-0.10%)
Apr 24, 2017	10.50	10.65	10.50	10.51	2,605	+0.01(+0.10%)
Apr 21, 2017	10.41	10.49	10.41	10.50	8,903	+0.09(+0.86%)
Apr 20, 2017	10.64	10.64	10.39	10.41	18,952	+0.01(+0.10%)
Apr 19, 2017	10.57	10.70	10.35	10.40	21,073	+0.00(+0.00%)
Apr 18, 2017	10.39	10.70	10.39	10.40	7,920	+0.08(+0.78%)
Apr 17, 2017	10.43	10.47	10.30	10.32	14,941	-0.03(-0.29%)
Apr 13, 2017	10.27	10.42	10.27	10.35	3,084	+0.08(+0.78%)
Apr 12, 2017	10.48	10.48	10.27	10.27	8,303	-0.15(-1.44%)
Apr 11, 2017	10.42	10.43	10.38	10.42	3,092	+0.07(+0.68%)
Apr 10, 2017	10.28	10.45	10.18	10.35	10,056	+0.09(+0.88%)
Apr 07, 2017	10.08	10.34	10.08	10.26	7,482	+0.18(+1.79%)
Apr 06, 2017	10.08	10.20	10.08	10.08	17,535	+0.00(+0.00%)
Apr 05, 2017	10.11	10.15	10.06	10.08	8,167	-0.07(-0.69%)
Apr 04, 2017	10.22	10.37	10.10	10.15	11,553	+0.03(+0.30%)
Apr 03, 2017	10.06	10.25	10.06	10.12	5,960	+0.06(+0.60%)
Mar 31, 2017	10.25	10.31	10.00	10.06	38,991	-0.26(-2.52%)
Mar 30, 2017	10.27	10.37	10.19	10.32	16,130	+0.02(+0.19%)
Mar 29, 2017	10.45	10.46	10.30	10.30	23,159	-0.18(-1.72%)
Mar 28, 2017	10.47	10.55	10.42	10.48	3,283	+0.08(+0.77%)
Mar 27, 2017	10.66	10.66	10.37	10.40	4,147	-0.05(-0.48%)
Mar 24, 2017	10.57	10.65	10.45	10.45	4,435	+0.05(+0.48%)
Mar 23, 2017	10.36	10.57	10.31	10.40	18,405	-0.18(-1.70%)
Mar 22, 2017	10.50	10.58	10.31	10.58	13,629	+0.06(+0.57%)
Mar 21, 2017	10.52	10.63	10.51	10.52	9,192	-0.07(-0.66%)
Mar 20, 2017	10.78	10.80	10.52	10.59	35,369	-0.39(-3.55%)
Mar 17, 2017	11.15	11.26	10.96	10.98	17,240	-0.19(-1.70%)
Mar 16, 2017	11.38	11.38	11.15	11.17	6,598	-0.21(-1.85%)
Mar 15, 2017	11.25	11.49	10.30	11.38	21,905	+0.07(+0.62%)
Mar 14, 2017	11.40	11.40	11.25	11.31	1,759	-0.26(-2.25%)
Mar 13, 2017	11.32	11.57	11.27	11.57	25,888	+0.25(+2.21%)
Mar 10, 2017	11.28	11.32	11.15	11.32	7,675	+0.09(+0.80%)
Mar 09, 2017	11.62	11.62	11.20	11.23	8,715	-0.27(-2.35%)
Mar 08, 2017	11.51	11.63	11.48	11.50	5,576	-0.02(-0.17%)
Mar 07, 2017	11.42	11.63	11.42	11.52	5,820	-0.13(-1.12%)
Mar 06, 2017	11.88	11.88	11.65	11.65	4,050	+0.02(+0.17%)
Mar 03, 2017	11.40	11.67	11.25	11.63	8,665	+0.23(+2.02%)
Mar 02, 2017	11.47	11.52	11.28	11.40	3,730	+0.10(+0.88%)

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.