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

Gamesquare Holdings Inc (NQ: GAME )

1.430 -0.540 (-27.41%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 17, 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, 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%)
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%)
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.