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 (%)
Apr 18, 2024 1.420 1.570 1.420 1.510 104,165 +0.08(+5.59%)
Apr 17, 2024 1.840 1.890 1.380 1.430 324,222 -0.54(-27.41%)
Apr 16, 2024 2.240 2.250 1.950 1.970 203,158 -0.22(-10.25%)
Apr 15, 2024 1.900 2.234 1.890 2.195 376,194 +0.29(+15.53%)
Apr 12, 2024 1.930 1.930 1.860 1.900 44,777 -0.03(-1.55%)
Apr 11, 2024 1.930 1.980 1.900 1.930 121,301 +0.00(+0.00%)
Apr 10, 2024 1.850 1.970 1.830 1.930 116,229 +0.06(+3.21%)
Apr 09, 2024 1.710 2.010 1.710 1.870 480,125 +0.12(+6.86%)
Apr 08, 2024 1.700 1.750 1.660 1.750 70,593 +0.06(+3.55%)
Apr 05, 2024 1.630 1.730 1.610 1.690 103,184 -0.01(-0.59%)
Apr 04, 2024 1.730 1.743 1.670 1.700 81,541 -0.03(-1.73%)
Apr 03, 2024 1.560 1.740 1.530 1.730 166,054 +0.13(+8.12%)
Apr 02, 2024 1.700 1.700 1.550 1.600 135,431 -0.11(-6.43%)
Apr 01, 2024 1.380 1.740 1.380 1.710 312,536 +0.33(+23.91%)
Mar 28, 2024 1.310 1.390 1.300 1.380 99,148 +0.05(+3.76%)
Mar 27, 2024 1.310 1.350 1.280 1.330 72,868 +0.02(+1.53%)
Mar 26, 2024 1.340 1.360 1.300 1.310 120,409 -0.03(-2.24%)
Mar 25, 2024 1.350 1.380 1.340 1.340 56,729 -0.02(-1.47%)
Mar 22, 2024 1.440 1.450 1.350 1.360 85,124 -0.10(-7.17%)
Mar 21, 2024 1.360 1.490 1.350 1.465 142,976 +0.10(+7.72%)
Mar 20, 2024 1.380 1.380 1.320 1.360 87,663 -0.02(-1.45%)
Mar 19, 2024 1.370 1.390 1.330 1.380 101,500 -0.03(-2.13%)
Mar 18, 2024 1.460 1.460 1.340 1.410 56,074 -0.06(-4.08%)
Mar 15, 2024 1.350 1.480 1.320 1.470 127,052 +0.12(+8.89%)
Mar 14, 2024 1.400 1.430 1.340 1.350 110,601 +0.04(+3.05%)
Mar 13, 2024 1.440 1.560 1.300 1.310 321,324 -0.14(-9.66%)
Mar 12, 2024 1.800 1.800 1.460 1.450 181,243 -0.38(-20.77%)
Mar 11, 2024 1.750 1.990 1.660 1.830 245,041 +0.10(+5.78%)
Mar 08, 2024 1.560 1.770 1.550 1.730 115,760 +0.17(+10.90%)
Mar 07, 2024 1.550 1.560 1.480 1.560 82,498 +0.01(+0.65%)
Mar 06, 2024 1.510 1.620 1.460 1.550 92,439 +0.04(+2.65%)
Mar 05, 2024 1.470 1.520 1.450 1.510 86,674 +0.03(+2.03%)
Mar 04, 2024 1.590 1.590 1.465 1.480 71,739 -0.08(-5.13%)
Mar 01, 2024 1.440 1.630 1.380 1.560 959,506 +0.03(+1.96%)
Feb 29, 2024 1.610 1.630 1.500 1.530 31,685 -0.02(-1.29%)
Feb 28, 2024 1.600 1.600 1.500 1.550 18,498 +0.00(+0.00%)
Feb 27, 2024 1.630 1.630 1.500 1.550 50,295 -0.05(-3.13%)
Feb 26, 2024 1.520 1.600 1.440 1.600 65,873 +0.12(+8.11%)
Feb 23, 2024 1.570 1.570 1.470 1.480 27,148 -0.06(-3.90%)
Feb 22, 2024 1.580 1.640 1.450 1.540 103,416 +0.04(+2.67%)
Feb 21, 2024 1.580 1.580 1.500 1.500 19,201 -0.04(-2.60%)
Feb 20, 2024 1.600 1.600 1.500 1.540 17,543 -0.04(-2.53%)
Feb 16, 2024 1.550 1.600 1.500 1.580 51,073 +0.05(+3.27%)
Feb 15, 2024 1.620 1.620 1.510 1.530 27,206 -0.07(-4.38%)
Feb 14, 2024 1.550 1.600 1.545 1.600 10,789 +0.10(+6.67%)
Feb 13, 2024 1.570 1.570 1.500 1.500 11,900 -0.06(-3.85%)
Feb 12, 2024 1.570 1.570 1.520 1.560 8,833 +0.06(+4.00%)
Feb 09, 2024 1.550 1.550 1.460 1.500 28,041 -0.01(-0.66%)
Feb 08, 2024 1.540 1.540 1.400 1.510 42,258 +0.02(+1.34%)
Feb 07, 2024 1.640 1.640 1.460 1.490 17,955 -0.06(-3.87%)
Feb 06, 2024 1.570 1.570 1.510 1.550 12,967 +0.08(+5.44%)
Feb 05, 2024 1.465 1.604 1.464 1.470 22,239 -0.02(-1.34%)
Feb 02, 2024 1.570 1.583 1.485 1.490 14,536 -0.01(-0.67%)
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.