Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gamesquare Holdings Inc (NQ: GAME )

1.490 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jun 30, 2022 3.372 3.372 2.922 3.216 3,601 -0.06(-1.96%)
Jun 29, 2022 3.360 3.394 3.001 3.280 1,178 -0.12(-3.52%)
Jun 28, 2022 3.080 3.520 3.000 3.400 7,814 +0.32(+10.38%)
Jun 27, 2022 3.292 3.292 3.001 3.080 2,446 -0.08(-2.56%)
Jun 24, 2022 3.356 3.436 3.040 3.161 7,891 +0.13(+4.44%)
Jun 23, 2022 3.276 3.324 2.902 3.026 15,075 -0.28(-8.38%)
Jun 22, 2022 3.013 3.519 3.008 3.303 6,592 -0.06(-1.68%)
Jun 21, 2022 3.120 3.420 3.100 3.360 4,290 +0.04(+1.19%)
Jun 17, 2022 3.378 3.516 3.240 3.320 2,402 +0.12(+3.65%)
Jun 16, 2022 3.320 3.600 3.203 3.203 4,260 -0.25(-7.35%)
Jun 15, 2022 3.486 3.599 3.280 3.457 4,987 +0.12(+3.51%)
Jun 14, 2022 3.440 3.600 3.240 3.340 3,224 -0.15(-4.27%)
Jun 13, 2022 3.573 3.892 3.331 3.489 11,087 -0.27(-7.23%)
Jun 10, 2022 3.566 4.080 3.240 3.761 20,658 +0.16(+4.47%)
Jun 09, 2022 3.800 3.804 3.520 3.600 14,296 -0.16(-4.26%)
Jun 08, 2022 3.959 3.959 3.640 3.760 6,617 +0.03(+0.80%)
Jun 07, 2022 3.720 3.990 3.727 3.730 7,798 -0.09(-2.25%)
Jun 06, 2022 3.960 4.100 3.800 3.816 11,322 -0.06(-1.65%)
Jun 03, 2022 3.760 4.218 3.680 3.880 6,803 +0.06(+1.66%)
Jun 02, 2022 3.960 3.969 3.640 3.817 6,521 +0.02(+0.45%)
Jun 01, 2022 4.000 4.168 3.800 3.800 5,900 -0.04(-1.05%)
May 31, 2022 3.720 3.990 3.700 3.840 3,774 +0.15(+4.07%)
May 27, 2022 3.640 3.880 3.400 3.690 2,722 +0.01(+0.27%)
May 26, 2022 3.720 4.000 3.153 3.680 17,844 +0.06(+1.66%)
May 25, 2022 3.640 3.760 3.430 3.620 4,760 +0.10(+2.84%)
May 24, 2022 3.840 3.920 3.400 3.520 5,573 -0.22(-5.88%)
May 23, 2022 3.587 3.760 3.440 3.740 14,822 +0.30(+8.71%)
May 20, 2022 3.400 3.587 3.324 3.440 1,577 -0.07(-1.97%)
May 19, 2022 3.515 3.700 3.510 3.510 9,791 -0.01(-0.16%)
May 18, 2022 3.299 3.960 3.299 3.515 11,493 -0.00(-0.14%)
May 17, 2022 3.728 3.728 3.200 3.520 7,144 -0.03(-0.87%)
May 16, 2022 3.440 4.000 3.440 3.551 15,795 +0.13(+3.82%)
May 13, 2022 3.600 3.800 3.320 3.420 25,512 -0.18(-5.00%)
May 12, 2022 3.200 4.200 3.100 3.600 13,777 +0.08(+2.27%)
May 11, 2022 3.640 3.753 3.520 3.520 5,809 -0.23(-6.21%)
May 10, 2022 4.080 4.720 3.640 3.753 29,443 -0.31(-7.56%)
May 09, 2022 4.520 4.520 3.708 4.060 19,990 -0.46(-10.18%)
May 06, 2022 5.000 5.000 4.400 4.520 8,183 -0.36(-7.38%)
May 05, 2022 5.320 5.320 4.800 4.880 7,261 -0.36(-6.87%)
May 04, 2022 5.120 5.280 5.055 5.240 3,787 +0.04(+0.77%)
May 03, 2022 5.440 5.520 5.080 5.200 3,186 -0.04(-0.76%)
May 02, 2022 5.280 5.560 5.000 5.240 9,871 -0.16(-2.96%)
Apr 29, 2022 4.960 5.400 4.800 5.400 17,275 +0.72(+15.38%)
Apr 28, 2022 4.640 4.760 4.400 4.680 8,802 +0.36(+8.33%)
Apr 27, 2022 4.320 4.520 4.320 4.320 13,320 -0.24(-5.26%)
Apr 26, 2022 4.720 4.840 4.520 4.560 15,298 -0.04(-0.87%)
Apr 25, 2022 5.240 5.240 4.600 4.600 17,194 -0.44(-8.73%)
Apr 22, 2022 5.080 5.400 5.000 5.040 21,700 -0.08(-1.56%)
Apr 21, 2022 5.600 5.880 5.080 5.120 12,632 -0.36(-6.57%)
Apr 20, 2022 6.120 6.120 5.400 5.480 37,611 -0.64(-10.46%)
Apr 19, 2022 6.200 6.360 6.040 6.120 17,125 +0.12(+2.00%)
Apr 18, 2022 7.000 7.400 6.000 6.000 34,742 -1.20(-16.67%)
Apr 14, 2022 7.880 7.958 7.080 7.200 30,022 -0.28(-3.74%)
Apr 13, 2022 7.120 7.612 7.000 7.480 16,840 +0.32(+4.47%)
Apr 12, 2022 7.440 8.040 7.040 7.160 8,320 -0.16(-2.19%)
Apr 11, 2022 7.800 8.200 7.120 7.320 18,289 -0.76(-9.41%)
Apr 08, 2022 8.000 8.200 7.600 8.080 4,759 +0.00(+0.00%)
Apr 07, 2022 9.000 9.040 8.000 8.080 23,704 -0.92(-10.22%)
Apr 06, 2022 8.480 9.000 8.280 9.000 10,081 +0.56(+6.64%)
Apr 05, 2022 7.920 8.440 7.721 8.440 15,107 +0.64(+8.21%)
Apr 04, 2022 7.920 7.920 7.505 7.800 7,260 +0.00(+0.00%)
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.