Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gamehost Income Fd (TSX: GH )

10.13 -0.07 (-0.69%)
Streaming Delayed Price Updated: 12:10 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2024 10.13 10.13 10.11 10.13 1,205 -0.07(-0.69%)
May 27, 2024 10.28 10.40 10.20 10.20 3,354 +0.15(+1.49%)
May 24, 2024 9.960 10.05 9.960 10.05 16,600 +0.02(+0.20%)
May 23, 2024 10.04 10.04 10.03 10.03 1,579 -0.01(-0.10%)
May 22, 2024 10.05 10.10 10.01 10.04 4,711 +0.00(+0.00%)
May 21, 2024 10.05 10.05 9.990 10.04 6,823 -0.01(-0.10%)
May 17, 2024 10.05 0 +0.00(+0.00%)
May 16, 2024 9.960 10.08 9.960 10.05 14,403 +0.13(+1.31%)
May 15, 2024 10.30 10.30 9.870 9.920 10,300 -0.41(-3.97%)
May 14, 2024 10.44 10.55 10.27 10.33 3,175 +0.06(+0.58%)
May 13, 2024 10.29 10.31 10.18 10.27 6,000 -0.03(-0.29%)
May 10, 2024 10.25 10.30 10.24 10.30 4,800 +0.08(+0.78%)
May 09, 2024 10.02 10.22 9.990 10.22 5,480 +0.05(+0.49%)
May 08, 2024 10.01 10.17 10.01 10.17 1,261 -0.11(-1.07%)
May 07, 2024 10.08 10.28 10.08 10.28 5,098 +0.03(+0.29%)
May 06, 2024 10.20 10.27 10.15 10.25 10,106 -0.03(-0.29%)
May 03, 2024 10.32 10.39 10.25 10.28 3,400 -0.07(-0.68%)
May 02, 2024 10.35 10.40 10.30 10.35 4,790 +0.04(+0.39%)
May 01, 2024 10.29 10.31 10.29 10.31 4,935 +0.02(+0.19%)
Apr 30, 2024 10.27 10.30 10.27 10.29 1,300 +0.00(+0.00%)
Apr 29, 2024 10.12 10.30 10.12 10.29 21,600 +0.09(+0.88%)
Apr 26, 2024 10.22 10.22 10.20 10.20 42,625 +0.00(+0.00%)
Apr 25, 2024 10.34 10.34 10.18 10.20 4,318 -0.14(-1.35%)
Apr 24, 2024 10.29 10.34 10.29 10.34 3,100 +0.05(+0.49%)
Apr 23, 2024 10.27 10.29 10.27 10.29 1,687 +0.08(+0.78%)
Apr 22, 2024 10.24 10.27 10.21 10.21 1,800 -0.01(-0.10%)
Apr 19, 2024 10.16 10.22 10.16 10.22 1,601 +0.02(+0.20%)
Apr 18, 2024 10.01 10.20 10.00 10.20 10,175 -0.05(-0.49%)
Apr 17, 2024 10.25 10.29 10.20 10.25 3,100 +0.00(+0.00%)
Apr 16, 2024 10.18 10.25 10.18 10.25 3,552 +0.00(+0.00%)
Apr 15, 2024 10.25 10.29 10.25 10.25 3,100 +0.00(+0.00%)
Apr 12, 2024 10.20 10.26 10.16 10.25 7,651 -0.02(-0.19%)
Apr 11, 2024 10.15 10.27 10.13 10.27 3,990 +0.10(+0.98%)
Apr 10, 2024 10.06 10.17 10.00 10.17 18,109 +0.12(+1.19%)
Apr 09, 2024 10.05 10.05 10.05 10.05 100 -0.05(-0.50%)
Apr 08, 2024 10.10 10.10 10.10 10.10 1,000 +0.08(+0.80%)
Apr 05, 2024 9.980 10.11 9.980 10.02 8,180 +0.04(+0.40%)
Apr 04, 2024 10.04 10.04 9.980 9.980 2,549 -0.03(-0.30%)
Apr 03, 2024 9.890 10.01 9.890 10.01 10,951 +0.06(+0.60%)
Apr 02, 2024 9.950 9.950 9.840 9.950 9,200 +0.00(+0.00%)
Apr 01, 2024 9.900 9.980 9.860 9.950 10,343 +0.06(+0.61%)
Mar 28, 2024 9.890 0 +0.18(+1.85%)
Mar 27, 2024 9.520 9.710 9.520 9.710 2,300 -0.04(-0.41%)
Mar 26, 2024 9.680 9.750 9.680 9.750 14,680 +0.15(+1.56%)
Mar 25, 2024 9.510 9.600 9.500 9.600 10,900 -0.02(-0.21%)
Mar 22, 2024 9.540 9.620 9.540 9.620 600 +0.05(+0.52%)
Mar 20, 2024 9.570 50 -0.09(-0.93%)
Mar 19, 2024 9.660 9.660 9.650 9.660 1,800 +0.01(+0.10%)
Mar 18, 2024 9.670 9.670 9.620 9.650 3,112 +0.03(+0.31%)
Mar 15, 2024 9.680 9.680 9.620 9.620 2,600 -0.03(-0.31%)
Mar 14, 2024 9.680 9.690 9.650 9.650 2,688 +0.05(+0.52%)
Mar 13, 2024 9.650 9.680 9.600 9.600 3,100 -0.08(-0.83%)
Mar 12, 2024 9.650 9.690 9.620 9.680 5,900 +0.05(+0.52%)
Mar 11, 2024 9.660 9.660 9.600 9.630 4,020 +0.03(+0.31%)
Mar 08, 2024 9.600 9.600 9.600 9.600 625 -0.05(-0.52%)
Mar 07, 2024 9.730 9.730 9.650 9.650 4,953 -0.06(-0.62%)
Mar 06, 2024 9.650 9.710 9.650 9.710 400 +0.05(+0.52%)
Mar 05, 2024 9.640 9.700 9.640 9.660 4,858 +0.03(+0.31%)
Mar 04, 2024 9.550 9.650 9.550 9.630 3,210 +0.08(+0.84%)
Mar 01, 2024 9.500 9.600 9.500 9.550 6,600 +0.05(+0.53%)
Feb 29, 2024 9.400 9.510 9.400 9.500 1,448 +0.10(+1.06%)
Feb 28, 2024 9.330 9.400 9.330 9.400 5,467 +0.08(+0.86%)
Feb 27, 2024 9.500 9.500 9.310 9.320 4,731 -0.18(-1.89%)
Feb 26, 2024 9.510 9.510 9.500 9.500 3,390 +0.00(+0.00%)
Feb 23, 2024 9.540 9.540 9.500 9.500 1,000 -0.05(-0.52%)
Feb 22, 2024 9.500 9.550 9.500 9.550 2,400 +0.01(+0.10%)
Feb 21, 2024 9.500 9.540 9.500 9.540 2,602 +0.04(+0.42%)
Feb 20, 2024 9.520 9.520 9.500 9.500 750 +0.04(+0.42%)
Feb 16, 2024 9.460 0 -0.19(-1.97%)
Feb 15, 2024 9.740 9.750 9.520 9.650 8,900 -0.07(-0.72%)
Feb 14, 2024 9.650 9.720 9.650 9.720 602 +0.07(+0.73%)
Feb 13, 2024 9.570 9.650 9.560 9.650 2,331 +0.04(+0.42%)
Feb 12, 2024 9.600 9.650 9.550 9.610 5,432 +0.10(+1.05%)
Feb 09, 2024 9.450 9.560 9.350 9.510 6,891 +0.11(+1.17%)
Feb 08, 2024 9.350 9.400 9.350 9.400 552 +0.05(+0.53%)
Feb 07, 2024 9.270 9.370 9.270 9.350 1,531 -0.09(-0.95%)
Feb 06, 2024 9.350 9.450 9.350 9.440 4,500 -0.01(-0.11%)
Feb 05, 2024 9.500 9.500 9.410 9.450 506 -0.11(-1.15%)
Feb 02, 2024 9.570 9.600 9.530 9.560 14,000 +0.03(+0.31%)
Feb 01, 2024 9.500 9.530 9.500 9.530 17,763 +0.03(+0.32%)
Jan 31, 2024 9.500 9.500 9.500 9.500 2,866 +0.02(+0.21%)
Jan 30, 2024 9.480 9.480 9.480 9.480 100 +0.02(+0.21%)
Jan 29, 2024 9.580 9.600 9.390 9.460 4,631 -0.06(-0.63%)
Jan 26, 2024 9.560 9.600 9.520 9.520 6,800 -0.04(-0.42%)
Jan 25, 2024 9.580 9.580 9.560 9.560 404 +0.04(+0.42%)
Jan 24, 2024 9.590 9.590 9.500 9.520 5,703 +0.02(+0.21%)
Jan 23, 2024 9.550 9.550 9.440 9.500 553 -0.07(-0.73%)
Jan 22, 2024 9.580 9.580 9.560 9.570 2,180 +0.07(+0.74%)
Jan 19, 2024 9.510 9.510 9.500 9.500 3,700 +0.10(+1.06%)
Jan 18, 2024 9.350 9.400 9.350 9.400 1,765 +0.11(+1.18%)
Jan 17, 2024 9.300 9.400 9.290 9.290 3,162 -0.12(-1.28%)
Jan 16, 2024 9.390 9.530 9.390 9.410 2,852 +0.03(+0.32%)
Jan 15, 2024 9.170 9.530 9.170 9.380 3,639 -0.07(-0.74%)
Jan 12, 2024 9.300 9.500 9.220 9.450 1,925 +0.15(+1.61%)
Jan 11, 2024 9.300 9.300 9.250 9.300 1,600 +0.03(+0.32%)
Jan 10, 2024 9.280 9.280 9.250 9.270 3,200 +0.05(+0.54%)
Jan 09, 2024 9.260 9.260 9.220 9.220 3,350 +0.02(+0.22%)
Jan 08, 2024 9.210 9.290 9.200 9.200 8,680 +0.00(+0.00%)
Jan 05, 2024 9.280 9.290 9.200 9.200 5,805 -0.10(-1.08%)
Jan 04, 2024 9.030 9.300 9.030 9.300 1,800 -0.10(-1.06%)
Jan 03, 2024 9.350 9.400 9.350 9.400 5,270 +0.07(+0.75%)
Jan 02, 2024 9.350 9.360 9.330 9.330 814 -0.15(-1.58%)
Dec 29, 2023 9.480 0 +0.16(+1.72%)
Dec 28, 2023 9.410 9.450 9.320 9.320 800 +0.05(+0.54%)
Dec 27, 2023 9.130 9.410 9.130 9.270 5,767 +0.03(+0.32%)
Dec 22, 2023 9.240 0 +0.08(+0.87%)
Dec 21, 2023 9.150 9.160 9.150 9.160 2,334 -0.04(-0.43%)
Dec 20, 2023 9.200 9.250 9.200 9.200 3,411 -0.02(-0.22%)
Dec 19, 2023 9.050 9.220 9.050 9.220 3,081 +0.13(+1.43%)
Dec 18, 2023 9.150 9.150 9.090 9.090 2,907 -0.10(-1.09%)
Dec 15, 2023 9.180 9.210 9.180 9.190 1,000 +0.04(+0.44%)
Dec 14, 2023 9.150 9.150 9.070 9.150 2,400 +0.09(+0.99%)
Dec 13, 2023 9.010 9.150 9.010 9.060 4,765 +0.06(+0.67%)
Dec 12, 2023 9.020 9.020 9.000 9.000 300 -0.08(-0.88%)
Dec 11, 2023 8.980 9.080 8.910 9.080 2,150 +0.06(+0.67%)
Dec 08, 2023 9.000 9.020 8.910 9.020 1,915 +0.02(+0.22%)
Dec 07, 2023 9.020 9.020 8.950 9.000 4,758 -0.24(-2.60%)
Dec 06, 2023 9.170 9.240 9.170 9.240 800 +0.01(+0.11%)
Dec 05, 2023 9.190 9.240 9.190 9.230 3,700 +0.04(+0.44%)
Dec 04, 2023 8.940 9.190 8.940 9.190 3,075 -0.04(-0.43%)
Dec 01, 2023 9.220 9.230 9.220 9.230 716 +0.02(+0.22%)
Nov 30, 2023 8.940 9.400 8.940 9.210 10,036 +0.17(+1.88%)
Nov 29, 2023 9.150 9.150 9.040 9.040 4,046 -0.11(-1.20%)
Nov 28, 2023 9.120 9.160 9.070 9.150 5,407 +0.05(+0.55%)
Nov 27, 2023 9.200 9.200 9.040 9.100 3,041 -0.04(-0.44%)
Nov 24, 2023 9.040 9.140 9.000 9.140 5,105 -0.01(-0.11%)
Nov 23, 2023 9.100 9.150 9.100 9.150 1,650 +0.08(+0.88%)
Nov 22, 2023 9.190 9.200 9.060 9.070 1,355 -0.04(-0.44%)
Nov 21, 2023 8.980 9.200 8.980 9.110 2,810 +0.06(+0.66%)
Nov 20, 2023 9.100 9.100 9.050 9.050 6,059 -0.13(-1.42%)
Nov 17, 2023 9.140 9.190 9.100 9.180 3,100 -0.07(-0.76%)
Nov 16, 2023 9.370 9.370 9.250 9.250 5,406 -0.35(-3.65%)
Nov 15, 2023 9.200 9.690 9.200 9.600 32,042 +0.55(+6.08%)
Nov 14, 2023 9.050 9.050 9.050 9.050 400 +0.03(+0.33%)
Nov 13, 2023 9.140 9.140 9.020 9.020 200 +0.01(+0.11%)
Nov 10, 2023 8.920 9.010 8.920 9.010 3,216 +0.04(+0.45%)
Nov 09, 2023 8.970 8.970 8.970 8.970 100 -0.02(-0.22%)
Nov 08, 2023 8.970 8.990 8.900 8.990 5,700 +0.01(+0.11%)
Nov 07, 2023 9.130 9.130 8.980 8.980 720 -0.12(-1.32%)
Nov 06, 2023 9.000 9.100 9.000 9.100 360 +0.05(+0.55%)
Nov 03, 2023 8.780 9.080 8.780 9.050 6,200 +0.25(+2.84%)
Nov 02, 2023 8.900 8.900 8.750 8.800 2,135 -0.08(-0.90%)
Nov 01, 2023 8.970 8.970 8.700 8.880 1,600 -0.09(-1.00%)
Oct 31, 2023 8.940 9.010 8.940 8.970 221,078 +0.04(+0.45%)
Oct 30, 2023 8.940 8.940 8.830 8.930 3,900 -0.02(-0.22%)
Oct 27, 2023 8.650 8.950 8.650 8.950 9,420 +0.28(+3.23%)
Oct 26, 2023 8.740 8.750 8.570 8.670 600 +0.11(+1.29%)
Oct 25, 2023 8.700 8.700 8.560 8.560 8,728 -0.20(-2.28%)
Oct 24, 2023 8.660 8.760 8.660 8.760 1,700 +0.10(+1.15%)
Oct 23, 2023 8.600 8.660 8.600 8.660 5,500 -0.04(-0.46%)
Oct 20, 2023 8.780 8.780 8.550 8.700 3,100 -0.04(-0.46%)
Oct 19, 2023 8.740 8.740 8.740 8.740 1,600 +0.06(+0.69%)
Oct 18, 2023 8.730 8.770 8.680 8.680 2,100 -0.03(-0.34%)
Oct 17, 2023 8.620 8.750 8.620 8.710 3,400 +0.01(+0.11%)
Oct 16, 2023 8.650 8.700 8.640 8.700 9,301 +0.06(+0.69%)
Oct 13, 2023 8.640 8.710 8.640 8.640 4,035 +0.10(+1.17%)
Oct 12, 2023 8.710 8.880 8.520 8.540 81,510 -0.17(-1.95%)
Oct 11, 2023 8.460 8.710 8.460 8.710 3,901 +0.26(+3.08%)
Oct 10, 2023 8.600 8.680 8.450 8.450 3,410 -0.15(-1.74%)
Oct 06, 2023 8.600 0 +0.03(+0.35%)
Oct 05, 2023 8.580 8.640 8.570 8.570 5,403 +0.02(+0.23%)
Oct 04, 2023 8.600 8.640 8.550 8.550 10,412 -0.05(-0.58%)
Oct 03, 2023 8.610 8.650 8.600 8.600 17,308 -0.09(-1.04%)
Oct 02, 2023 8.920 8.920 8.570 8.690 7,809 -0.31(-3.44%)
Sep 29, 2023 8.880 9.000 8.880 9.000 4,805 +0.20(+2.27%)
Sep 28, 2023 8.740 8.800 8.740 8.800 2,200 +0.05(+0.57%)
Sep 27, 2023 8.750 8.750 8.750 8.750 175 +0.10(+1.16%)
Sep 26, 2023 8.650 8.650 8.650 8.650 211 +0.05(+0.58%)
Sep 25, 2023 8.800 8.600 8.600 8.600 500 -0.20(-2.27%)
Sep 22, 2023 8.800 8.800 8.800 8.800 1,700 +0.14(+1.62%)
Sep 21, 2023 8.800 8.800 8.660 8.660 200 -0.34(-3.78%)
Sep 20, 2023 8.880 9.000 8.870 9.000 2,300 +0.02(+0.22%)
Sep 18, 2023 8.980 15 -0.02(-0.22%)
Sep 15, 2023 8.900 9.000 8.900 9.000 3,336 +0.18(+2.04%)
Sep 13, 2023 8.820 0 +0.06(+0.68%)
Sep 12, 2023 8.810 8.930 8.740 8.760 2,100 +0.06(+0.69%)
Sep 11, 2023 8.670 8.870 8.670 8.700 3,408 -0.38(-4.19%)
Sep 08, 2023 9.000 9.080 8.940 9.080 2,801 +0.08(+0.89%)
Sep 07, 2023 8.990 9.010 8.990 9.000 2,440 +0.00(+0.00%)
Sep 06, 2023 8.850 9.000 8.850 9.000 620 +0.04(+0.45%)
Sep 05, 2023 8.950 8.980 8.710 8.960 5,799 -0.04(-0.44%)
Sep 01, 2023 9.000 0 +0.20(+2.27%)
Aug 31, 2023 8.810 8.810 8.800 8.800 314 -0.08(-0.90%)
Aug 29, 2023 8.880 0 +0.02(+0.23%)
Aug 28, 2023 8.830 8.990 8.640 8.860 2,700 +0.24(+2.78%)
Aug 25, 2023 8.650 8.650 8.620 8.620 4,600 -0.04(-0.46%)
Aug 24, 2023 8.900 8.900 8.650 8.660 1,032 -0.05(-0.57%)
Aug 23, 2023 8.800 8.800 8.710 8.710 450 +0.04(+0.46%)
Aug 22, 2023 8.880 8.880 8.640 8.670 300 -0.18(-2.03%)
Aug 21, 2023 8.850 8.850 8.850 8.850 500 -0.05(-0.56%)
Aug 18, 2023 8.900 8.900 8.900 8.900 175 +0.03(+0.34%)
Aug 17, 2023 9.010 9.010 8.870 8.870 903 +0.05(+0.57%)
Aug 16, 2023 8.990 9.000 8.820 8.820 7,001 -0.16(-1.78%)
Aug 15, 2023 9.120 9.130 8.980 8.980 1,424 -0.03(-0.33%)
Aug 14, 2023 9.060 9.430 9.010 9.010 11,950 -0.22(-2.38%)
Aug 11, 2023 9.320 9.320 9.230 9.230 2,161 -0.05(-0.54%)
Aug 10, 2023 9.280 9.280 9.280 9.280 100 -0.04(-0.43%)
Aug 09, 2023 9.350 9.490 9.230 9.320 29,120 +0.17(+1.86%)
Aug 08, 2023 9.100 9.150 9.080 9.150 1,828 +0.25(+2.81%)
Aug 04, 2023 8.900 0 +0.07(+0.79%)
Aug 03, 2023 8.900 8.900 8.830 8.830 1,517 -0.07(-0.79%)
Aug 02, 2023 8.650 9.010 8.650 8.900 2,101 +0.11(+1.25%)
Aug 01, 2023 9.180 9.180 8.790 8.790 14,495 -0.55(-5.89%)
Jul 31, 2023 9.120 9.400 9.110 9.340 3,508 +0.04(+0.43%)
Jul 28, 2023 9.200 9.420 9.100 9.300 5,051 -0.11(-1.17%)
Jul 27, 2023 9.060 9.540 9.060 9.410 14,900 +0.36(+3.98%)
Jul 26, 2023 9.060 9.080 9.050 9.050 1,140 -0.14(-1.52%)
Jul 24, 2023 9.190 0 +0.16(+1.77%)
Jul 21, 2023 9.120 9.120 9.030 9.030 200 -0.26(-2.80%)
Jul 18, 2023 9.290 0 -0.08(-0.85%)
Jul 17, 2023 9.370 9.380 9.300 9.370 1,303 +0.08(+0.86%)
Jul 14, 2023 9.230 9.330 9.160 9.290 5,022 -0.15(-1.59%)
Jul 13, 2023 8.850 9.440 8.850 9.440 5,725 +0.23(+2.50%)
Jul 12, 2023 9.100 9.250 8.890 9.210 8,841 +0.16(+1.77%)
Jul 11, 2023 8.850 9.130 8.850 9.050 5,557 +0.14(+1.57%)
Jul 10, 2023 8.910 9.000 8.910 8.910 5,438 -0.01(-0.11%)
Jul 07, 2023 8.920 8.950 8.920 8.920 1,445 +0.01(+0.11%)
Jul 06, 2023 9.060 9.100 8.910 8.910 7,400 -0.29(-3.15%)
Jul 05, 2023 9.200 9.200 9.080 9.200 1,020 -0.10(-1.08%)
Jul 04, 2023 9.320 9.320 9.300 9.300 5,400 -0.10(-1.06%)
Jun 30, 2023 9.400 0 +0.01(+0.11%)
Jun 29, 2023 9.170 9.460 9.170 9.390 13,903 +0.01(+0.11%)
Jun 28, 2023 9.200 9.380 9.200 9.380 3,700 +0.23(+2.51%)
Jun 27, 2023 9.090 9.150 9.090 9.150 700 +0.15(+1.67%)
Jun 26, 2023 9.000 9.010 8.880 9.000 10,484 +0.00(+0.00%)
Jun 23, 2023 9.100 9.100 9.000 9.000 2,300 -0.13(-1.42%)
Jun 22, 2023 9.080 9.200 9.050 9.130 6,403 +0.01(+0.11%)
Jun 21, 2023 9.060 9.120 9.000 9.120 2,000 +0.04(+0.44%)
Jun 20, 2023 8.810 9.100 8.810 9.080 1,514 +0.08(+0.89%)
Jun 19, 2023 9.170 9.170 9.000 9.000 14,970 -0.16(-1.75%)
Jun 16, 2023 9.200 9.200 9.150 9.160 2,000 -0.08(-0.87%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.