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

Gamesquare Holdings Inc (NQ: GAME )

1.580 +0.090 (+6.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 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%)
May 01, 2023 4.580 4.660 4.530 4.630 4,185 +0.06(+1.31%)
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%)
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.