Skip to main content

Gamesquare Holdings Inc (NQ: GAME )

1.371 +0.041 (+3.08%)
Streaming Delayed Price Updated: 1:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 4.360 4.720 4.270 4.570 18,702 +0.30(+7.03%)
Apr 27, 2023 4.150 4.380 4.150 4.270 30,033 +0.14(+3.39%)
Apr 26, 2023 4.090 4.290 4.060 4.130 39,471 -0.06(-1.43%)
Apr 25, 2023 4.160 4.430 4.090 4.190 55,687 +0.03(+0.72%)
Apr 24, 2023 4.590 4.635 4.108 4.160 53,863 -0.30(-6.73%)
Apr 21, 2023 4.490 4.580 4.360 4.460 44,891 -0.02(-0.45%)
Apr 20, 2023 4.400 4.750 4.400 4.480 50,642 +0.08(+1.82%)
Apr 19, 2023 4.670 4.860 4.400 4.400 122,874 -0.37(-7.76%)
Apr 18, 2023 5.300 5.490 4.720 4.770 91,708 -0.55(-10.34%)
Apr 17, 2023 5.940 5.959 5.250 5.320 54,484 -0.76(-12.50%)
Apr 14, 2023 5.880 6.200 5.600 6.080 63,550 +0.18(+3.05%)
Apr 13, 2023 6.660 6.660 5.900 5.900 100,232 -0.42(-6.65%)
Apr 12, 2023 6.340 6.990 6.130 6.320 91,724 +0.10(+1.61%)
Apr 11, 2023 7.640 7.729 5.680 6.220 219,631 -0.78(-11.14%)
Apr 10, 2023 6.800 7.960 6.000 7.000 152,501 +1.20(+20.69%)
Apr 06, 2023 5.400 6.120 5.160 5.800 146,248 +0.40(+7.41%)
Apr 05, 2023 5.120 5.400 5.080 5.400 7,098 +0.20(+3.85%)
Apr 04, 2023 5.160 5.400 5.160 5.200 13,984 -0.08(-1.52%)
Apr 03, 2023 5.320 5.440 5.280 5.280 4,103 -0.12(-2.22%)
Mar 31, 2023 5.600 5.720 5.200 5.400 19,929 -0.20(-3.57%)
Mar 30, 2023 5.160 5.880 5.000 5.600 23,632 +0.00(+0.00%)
Mar 29, 2023 5.640 5.840 5.400 5.600 14,063 -0.32(-5.41%)
Mar 28, 2023 5.920 5.920 5.760 5.920 6,268 +0.04(+0.68%)
Mar 27, 2023 5.360 6.040 5.360 5.880 14,320 +0.44(+8.09%)
Mar 24, 2023 5.480 5.600 5.366 5.440 5,819 -0.04(-0.73%)
Mar 23, 2023 5.600 5.747 5.200 5.480 11,959 +0.12(+2.24%)
Mar 22, 2023 5.800 5.820 5.200 5.360 17,835 -0.44(-7.59%)
Mar 21, 2023 6.080 6.280 5.700 5.800 30,360 +0.12(+2.11%)
Mar 20, 2023 5.160 5.880 5.160 5.680 18,805 +0.48(+9.23%)
Mar 17, 2023 5.280 5.800 5.200 5.200 14,046 -0.20(-3.70%)
Mar 16, 2023 5.560 5.720 5.360 5.400 22,834 -0.04(-0.74%)
Mar 15, 2023 5.640 5.880 5.040 5.440 39,769 -0.20(-3.55%)
Mar 14, 2023 5.720 5.960 5.560 5.640 20,946 +0.12(+2.17%)
Mar 13, 2023 6.000 6.000 5.200 5.520 49,121 -0.44(-7.38%)
Mar 10, 2023 7.120 7.199 5.840 5.960 36,716 -1.04(-14.86%)
Mar 09, 2023 7.920 8.520 6.780 7.000 35,254 -1.28(-15.46%)
Mar 08, 2023 8.720 8.960 7.844 8.280 24,201 -0.12(-1.43%)
Mar 07, 2023 8.800 9.140 8.040 8.400 31,775 -0.44(-4.98%)
Mar 06, 2023 8.000 9.560 7.960 8.840 63,147 +0.88(+11.06%)
Mar 03, 2023 7.320 8.000 6.680 7.960 51,153 +1.08(+15.70%)
Mar 02, 2023 7.160 7.343 6.880 6.880 18,585 -0.24(-3.37%)
Mar 01, 2023 6.480 7.160 6.480 7.120 47,731 +0.24(+3.49%)
Feb 28, 2023 6.560 6.920 6.480 6.880 13,716 +0.16(+2.38%)
Feb 27, 2023 6.480 6.720 6.244 6.720 27,501 +0.52(+8.39%)
Feb 24, 2023 6.520 6.800 6.080 6.200 43,195 +0.24(+4.03%)
Feb 23, 2023 5.560 6.200 5.400 5.960 70,252 +0.44(+7.97%)
Feb 22, 2023 5.480 5.863 5.280 5.520 10,943 -0.12(-2.13%)
Feb 21, 2023 5.520 5.880 5.286 5.640 9,689 +0.00(+0.00%)
Feb 17, 2023 5.360 5.960 5.360 5.640 20,427 +0.04(+0.71%)
Feb 16, 2023 5.480 6.000 5.240 5.600 28,209 +0.16(+2.94%)
Feb 15, 2023 5.800 6.000 5.400 5.440 26,699 -0.44(-7.48%)
Feb 14, 2023 5.840 6.040 5.618 5.880 18,052 -0.04(-0.68%)
Feb 13, 2023 6.480 6.480 5.760 5.920 21,515 -0.32(-5.13%)
Feb 10, 2023 6.400 6.566 6.040 6.240 17,696 -0.24(-3.70%)
Feb 09, 2023 5.880 6.960 5.880 6.480 67,785 +0.64(+10.96%)
Feb 08, 2023 6.280 6.600 5.649 5.840 48,328 -0.68(-10.43%)
Feb 07, 2023 7.600 7.680 6.000 6.520 53,593 -0.68(-9.44%)
Feb 06, 2023 6.800 7.800 6.800 7.200 112,900 +0.44(+6.51%)
Feb 03, 2023 5.720 6.960 5.680 6.760 143,389 +1.00(+17.36%)
Feb 02, 2023 5.480 6.080 5.200 5.760 135,838 -0.24(-4.00%)
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.