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

Gamesquare Holdings Inc (NQ: GAME )

1.595 +0.015 (+0.95%)
Streaming Delayed Price Updated: 12:57 PM EDT, Apr 26, 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 (%)
Jan 31, 2023 4.400 5.560 4.400 4.800 107,217 +0.40(+9.09%)
Jan 30, 2023 5.200 5.200 4.360 4.400 22,593 -0.76(-14.73%)
Jan 27, 2023 5.040 5.480 5.000 5.160 9,280 +0.00(+0.00%)
Jan 26, 2023 5.000 5.640 4.720 5.160 27,914 +0.32(+6.61%)
Jan 25, 2023 4.840 5.000 4.682 4.840 7,354 +0.12(+2.54%)
Jan 24, 2023 4.880 4.960 4.640 4.720 7,178 -0.08(-1.67%)
Jan 23, 2023 4.720 5.000 4.680 4.800 10,056 +0.16(+3.45%)
Jan 20, 2023 4.800 4.840 4.480 4.640 11,934 +0.04(+0.87%)
Jan 19, 2023 4.600 4.720 4.440 4.600 11,729 -0.36(-7.26%)
Jan 18, 2023 5.160 5.160 4.840 4.960 8,294 -0.20(-3.88%)
Jan 17, 2023 5.160 5.240 4.280 5.160 43,777 -0.04(-0.77%)
Jan 13, 2023 4.960 5.480 4.960 5.200 22,501 -0.04(-0.76%)
Jan 12, 2023 5.560 5.840 4.960 5.240 28,582 -0.20(-3.68%)
Jan 11, 2023 4.840 5.560 4.840 5.440 30,047 +0.74(+15.74%)
Jan 10, 2023 4.280 4.760 4.240 4.700 11,937 +0.31(+7.01%)
Jan 09, 2023 4.280 4.400 4.120 4.392 22,336 +0.07(+1.67%)
Jan 06, 2023 4.280 4.400 4.122 4.320 14,152 +0.08(+1.89%)
Jan 05, 2023 4.000 4.320 4.000 4.240 12,952 +0.20(+4.95%)
Jan 04, 2023 3.840 4.200 3.720 4.040 38,445 +0.28(+7.45%)
Jan 03, 2023 3.842 3.920 3.640 3.760 16,717 -0.16(-4.08%)
Dec 30, 2022 4.200 4.200 3.920 3.920 30,854 -0.24(-5.77%)
Dec 29, 2022 4.080 4.320 4.000 4.160 13,415 +0.00(+0.00%)
Dec 28, 2022 3.720 4.320 3.720 4.160 17,810 +0.36(+9.47%)
Dec 27, 2022 4.160 4.585 3.660 3.800 43,740 -0.60(-13.64%)
Dec 23, 2022 4.600 4.800 4.360 4.400 22,497 -0.12(-2.65%)
Dec 22, 2022 4.920 5.000 4.320 4.520 48,525 -0.28(-5.83%)
Dec 21, 2022 4.400 5.200 4.400 4.800 68,232 +0.20(+4.35%)
Dec 20, 2022 5.400 5.434 4.120 4.600 105,214 -0.80(-14.81%)
Dec 19, 2022 6.080 6.400 5.120 5.400 70,440 -0.96(-15.09%)
Dec 16, 2022 5.800 7.080 5.200 6.360 144,410 +0.52(+8.90%)
Dec 15, 2022 4.960 6.560 4.880 5.840 261,103 +1.04(+21.67%)
Dec 14, 2022 3.920 6.080 3.680 4.800 400,163 +0.80(+20.00%)
Dec 13, 2022 3.914 4.000 3.400 4.000 287,371 -0.24(-5.66%)
Dec 12, 2022 2.174 4.960 2.096 4.240 941,831 +2.11(+99.14%)
Dec 09, 2022 2.440 2.471 2.044 2.129 6,962 -0.23(-9.87%)
Dec 08, 2022 2.120 2.448 2.044 2.362 23,698 +0.12(+5.24%)
Dec 07, 2022 2.160 2.323 2.078 2.245 7,409 +0.14(+6.85%)
Dec 06, 2022 2.200 2.341 2.085 2.101 11,468 -0.21(-8.96%)
Dec 05, 2022 2.240 2.372 2.240 2.308 4,336 -0.04(-1.80%)
Dec 02, 2022 2.326 2.360 2.282 2.350 8,410 +0.03(+1.28%)
Dec 01, 2022 2.480 2.480 2.310 2.320 2,596 -0.04(-1.59%)
Nov 30, 2022 2.320 2.360 2.240 2.358 11,330 +0.01(+0.60%)
Nov 29, 2022 2.360 2.519 2.306 2.344 9,145 +0.02(+1.03%)
Nov 28, 2022 2.440 2.532 2.314 2.320 8,877 -0.20(-7.92%)
Nov 25, 2022 2.470 2.587 2.299 2.520 5,354 +0.10(+4.24%)
Nov 23, 2022 2.480 2.586 2.299 2.417 6,109 -0.02(-0.93%)
Nov 22, 2022 2.600 2.608 2.440 2.440 6,574 -0.15(-5.94%)
Nov 21, 2022 2.640 2.760 2.457 2.594 42,871 -0.01(-0.25%)
Nov 18, 2022 2.640 2.668 2.600 2.600 876 -0.04(-1.51%)
Nov 17, 2022 2.720 2.760 2.640 2.640 663 -0.02(-0.72%)
Nov 16, 2022 2.420 2.800 2.420 2.660 17,301 +0.06(+2.28%)
Nov 15, 2022 2.562 2.622 2.441 2.600 15,636 +0.04(+1.59%)
Nov 14, 2022 2.480 2.560 2.400 2.560 16,530 +0.16(+6.61%)
Nov 11, 2022 2.470 2.756 2.401 2.401 11,132 -0.07(-2.80%)
Nov 10, 2022 2.776 2.776 2.340 2.470 3,136 -0.07(-2.77%)
Nov 09, 2022 2.880 2.880 2.400 2.540 8,816 -0.23(-8.42%)
Nov 08, 2022 2.800 2.869 2.680 2.774 1,798 -0.10(-3.34%)
Nov 07, 2022 2.800 2.876 2.680 2.870 5,110 +0.03(+1.06%)
Nov 04, 2022 2.640 2.840 2.640 2.840 7,936 +0.04(+1.43%)
Nov 03, 2022 2.720 2.873 2.680 2.800 10,191 -0.04(-1.41%)
Nov 02, 2022 2.840 2.840 2.600 2.840 9,405 +0.04(+1.46%)
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.