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

Gamesquare Holdings Inc (NQ: GAME )

1.551 -0.029 (-1.84%)
Streaming Delayed Price Updated: 3:29 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 (%)
Sep 29, 2023 2.240 2.240 2.139 2.180 5,530 +0.05(+2.35%)
Sep 28, 2023 2.300 2.300 2.100 2.130 7,227 -0.05(-2.29%)
Sep 27, 2023 2.190 2.205 2.040 2.180 28,684 +0.10(+4.81%)
Sep 26, 2023 2.130 2.201 2.080 2.080 27,942 -0.09(-4.31%)
Sep 25, 2023 2.090 2.159 2.159 2.174 9,821 +0.03(+1.33%)
Sep 22, 2023 2.100 2.260 2.100 2.145 54,576 +0.04(+2.14%)
Sep 21, 2023 2.180 2.220 2.100 2.100 41,850 -0.14(-6.25%)
Sep 20, 2023 2.280 2.293 2.165 2.240 48,209 -0.07(-3.03%)
Sep 19, 2023 2.360 2.360 2.260 2.310 39,740 -0.03(-1.28%)
Sep 18, 2023 2.240 2.340 2.240 2.340 30,920 +0.14(+6.36%)
Sep 15, 2023 2.330 2.350 2.200 2.200 32,155 -0.13(-5.58%)
Sep 14, 2023 2.510 2.510 2.330 2.330 53,052 -0.23(-8.88%)
Sep 13, 2023 2.660 2.660 2.430 2.557 29,987 -0.01(-0.50%)
Sep 12, 2023 2.630 2.760 2.550 2.570 115,329 +0.02(+0.78%)
Sep 11, 2023 2.450 2.750 2.250 2.550 194,481 +0.38(+17.51%)
Sep 08, 2023 2.220 2.220 2.060 2.170 38,382 -0.07(-3.13%)
Sep 07, 2023 2.250 2.367 2.140 2.240 90,508 -0.03(-1.32%)
Sep 06, 2023 2.400 2.410 2.220 2.270 41,488 -0.15(-6.20%)
Sep 05, 2023 2.650 2.660 2.340 2.420 47,305 -0.17(-6.68%)
Sep 01, 2023 2.702 2.740 2.518 2.593 20,359 -0.05(-1.78%)
Aug 31, 2023 2.530 2.743 2.530 2.640 39,245 +0.12(+4.76%)
Aug 30, 2023 2.370 2.581 2.370 2.520 27,177 +0.13(+5.44%)
Aug 29, 2023 2.330 2.460 2.300 2.390 58,277 +0.06(+2.58%)
Aug 28, 2023 2.620 2.762 2.280 2.330 46,146 -0.29(-11.07%)
Aug 25, 2023 2.180 2.680 2.130 2.620 82,564 +0.43(+19.63%)
Aug 24, 2023 2.330 2.330 2.182 2.190 46,394 -0.16(-6.81%)
Aug 23, 2023 2.420 2.439 2.250 2.350 41,439 -0.10(-4.08%)
Aug 22, 2023 2.760 2.820 2.300 2.450 122,001 -0.24(-8.92%)
Aug 21, 2023 2.750 2.950 2.650 2.690 94,902 +0.06(+2.28%)
Aug 18, 2023 2.580 2.640 2.470 2.630 57,525 +0.09(+3.54%)
Aug 17, 2023 2.480 2.653 2.420 2.540 56,822 +0.06(+2.42%)
Aug 16, 2023 2.330 2.480 2.290 2.480 10,821 +0.18(+7.83%)
Aug 15, 2023 2.380 2.620 2.290 2.300 19,957 -0.10(-4.17%)
Aug 14, 2023 2.410 2.490 2.380 2.400 22,935 -0.10(-4.00%)
Aug 11, 2023 2.400 2.555 2.400 2.500 16,918 +0.04(+1.63%)
Aug 10, 2023 2.590 2.590 2.418 2.460 39,274 -0.10(-3.91%)
Aug 09, 2023 2.790 2.790 2.520 2.560 40,171 -0.24(-8.57%)
Aug 08, 2023 2.850 2.850 2.750 2.800 53,887 -0.02(-0.71%)
Aug 07, 2023 2.870 3.000 2.800 2.820 20,246 -0.14(-4.73%)
Aug 04, 2023 2.900 2.990 2.900 2.960 31,511 +0.04(+1.37%)
Aug 03, 2023 2.990 3.020 2.910 2.920 37,243 -0.06(-2.01%)
Aug 02, 2023 2.960 3.044 2.950 2.980 60,177 -0.07(-2.30%)
Aug 01, 2023 2.980 3.135 2.930 3.050 77,344 +0.04(+1.33%)
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%)
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.