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

Gamesquare Holdings Inc (NQ: GAME )

1.510 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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 (%)
Jul 31, 2023 3.060 3.140 2.930 3.010 54,582 -0.10(-3.06%)
Jul 28, 2023 3.380 3.380 3.050 3.105 49,589 -0.04(-1.43%)
Jul 27, 2023 3.270 3.500 3.150 3.150 50,418 -0.15(-4.55%)
Jul 26, 2023 3.510 3.620 3.250 3.300 66,881 -0.29(-8.08%)
Jul 25, 2023 3.640 3.690 3.510 3.590 23,819 +0.02(+0.56%)
Jul 24, 2023 3.910 3.921 3.500 3.570 73,020 -0.23(-6.05%)
Jul 21, 2023 3.530 4.120 3.515 3.800 217,196 +0.23(+6.44%)
Jul 20, 2023 3.910 4.153 3.500 3.570 89,087 -0.34(-8.70%)
Jul 19, 2023 4.350 4.380 3.910 3.910 243,514 -0.25(-6.01%)
Jul 18, 2023 4.150 4.480 4.010 4.160 202,810 +0.15(+3.74%)
Jul 17, 2023 3.960 4.158 3.910 4.010 79,187 -0.03(-0.75%)
Jul 14, 2023 4.400 4.470 4.000 4.040 75,315 -0.19(-4.49%)
Jul 13, 2023 4.440 4.450 4.110 4.230 157,042 +0.05(+1.20%)
Jul 12, 2023 3.820 4.584 3.810 4.180 209,525 +0.50(+13.59%)
Jul 11, 2023 3.840 4.020 3.400 3.680 117,497 -0.16(-4.17%)
Jul 10, 2023 3.900 4.140 3.800 3.840 64,362 -0.04(-1.03%)
Jul 07, 2023 4.100 4.150 3.880 3.880 52,098 -0.21(-5.13%)
Jul 06, 2023 3.930 4.300 3.765 4.090 311,909 +0.22(+5.68%)
Jul 05, 2023 3.370 3.940 3.175 3.870 404,935 +0.77(+24.64%)
Jul 03, 2023 2.940 3.105 2.927 3.105 8,817 +0.10(+3.16%)
Jun 30, 2023 3.000 3.043 2.960 3.010 19,201 -0.06(-1.95%)
Jun 29, 2023 2.820 3.070 2.820 3.070 21,160 +0.10(+3.37%)
Jun 28, 2023 2.840 2.970 2.760 2.970 31,692 +0.07(+2.24%)
Jun 27, 2023 2.880 2.990 2.850 2.905 10,287 -0.02(-0.51%)
Jun 26, 2023 2.890 2.990 2.865 2.920 15,216 -0.08(-2.67%)
Jun 23, 2023 2.850 3.000 2.850 3.000 30,967 +0.10(+3.45%)
Jun 22, 2023 2.810 3.030 2.730 2.900 67,047 +0.05(+1.75%)
Jun 21, 2023 2.830 2.892 2.780 2.850 42,171 +0.03(+1.06%)
Jun 20, 2023 2.850 2.950 2.760 2.820 52,970 +0.07(+2.55%)
Jun 16, 2023 3.000 3.090 2.710 2.750 115,196 -0.19(-6.46%)
Jun 15, 2023 3.160 3.250 2.830 2.940 68,179 -0.30(-9.26%)
Jun 14, 2023 2.990 3.260 2.990 3.240 43,720 +0.13(+4.18%)
Jun 13, 2023 3.500 3.650 2.990 3.110 189,992 -0.39(-11.14%)
Jun 12, 2023 3.580 3.654 3.500 3.500 18,512 -0.08(-2.23%)
Jun 09, 2023 3.520 3.736 3.500 3.580 17,601 +0.01(+0.28%)
Jun 08, 2023 3.610 3.690 3.412 3.570 62,079 -0.14(-3.77%)
Jun 07, 2023 3.880 3.913 3.710 3.710 11,738 -0.16(-4.13%)
Jun 06, 2023 4.000 4.020 3.870 3.870 33,344 -0.05(-1.28%)
Jun 05, 2023 3.890 4.180 3.890 3.920 44,159 -0.07(-1.75%)
Jun 02, 2023 3.770 3.990 3.721 3.990 16,285 +0.25(+6.68%)
Jun 01, 2023 3.720 3.850 3.601 3.740 23,113 -0.04(-1.06%)
May 31, 2023 3.960 3.960 3.600 3.780 21,899 -0.20(-4.91%)
May 30, 2023 3.820 4.055 3.820 3.975 11,818 +0.21(+5.44%)
May 26, 2023 4.010 4.090 3.750 3.770 21,821 -0.29(-7.14%)
May 25, 2023 4.200 4.200 4.000 4.060 24,596 +0.12(+3.05%)
May 24, 2023 4.190 4.343 3.930 3.940 30,230 -0.31(-7.29%)
May 23, 2023 4.510 4.510 4.120 4.250 61,535 -0.35(-7.61%)
May 22, 2023 4.330 4.690 4.320 4.600 16,444 +0.25(+5.75%)
May 19, 2023 4.270 4.420 4.170 4.350 12,573 +0.12(+2.84%)
May 18, 2023 4.150 4.340 3.900 4.230 54,515 +0.02(+0.48%)
May 17, 2023 3.940 4.300 3.940 4.210 66,343 +0.20(+4.99%)
May 16, 2023 4.060 4.260 4.010 4.010 61,472 -0.15(-3.61%)
May 15, 2023 4.200 4.390 4.100 4.160 13,882 -0.04(-0.95%)
May 12, 2023 4.310 4.420 4.160 4.200 31,326 -0.15(-3.45%)
May 11, 2023 4.150 4.350 4.130 4.350 21,838 +0.06(+1.40%)
May 10, 2023 4.190 4.290 4.010 4.290 19,132 +0.18(+4.38%)
May 09, 2023 4.170 4.260 4.020 4.110 37,105 -0.17(-3.97%)
May 08, 2023 4.140 4.370 4.140 4.280 11,420 +0.15(+3.63%)
May 05, 2023 4.250 4.310 4.110 4.130 26,543 -0.02(-0.48%)
May 04, 2023 4.400 4.400 4.100 4.150 30,358 -0.05(-1.19%)
May 03, 2023 4.390 4.390 4.120 4.200 25,554 -0.02(-0.47%)
May 02, 2023 4.570 4.570 4.140 4.220 30,120 -0.41(-8.86%)
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.