Skip to main content

Gamesquare Holdings Inc (NQ: GAME )

1.369 +0.038 (+2.89%)
Streaming Delayed Price Updated: 11:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1.450 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%)
Feb 01, 2024 1.570 1.580 1.490 1.500 16,389 +0.00(+0.00%)
Jan 31, 2024 1.600 1.620 1.500 1.500 17,031 -0.07(-4.46%)
Jan 30, 2024 1.580 1.627 1.500 1.570 56,368 +0.00(+0.00%)
Jan 29, 2024 1.880 1.880 1.500 1.570 129,770 -0.25(-13.97%)
Jan 26, 2024 1.880 1.900 1.810 1.825 24,521 -0.08(-4.20%)
Jan 25, 2024 1.860 1.980 1.815 1.905 158,957 +0.18(+10.12%)
Jan 24, 2024 1.630 1.760 1.550 1.730 143,443 +0.03(+1.76%)
Jan 23, 2024 1.270 1.820 1.270 1.700 615,335 +0.42(+32.81%)
Jan 22, 2024 1.340 1.340 1.260 1.280 34,425 +0.04(+3.22%)
Jan 19, 2024 1.360 1.370 1.230 1.240 71,889 -0.13(-9.48%)
Jan 18, 2024 1.400 1.418 1.370 1.370 14,913 -0.01(-0.72%)
Jan 17, 2024 1.490 1.490 1.370 1.380 27,843 -0.03(-2.13%)
Jan 16, 2024 1.500 1.450 1.410 1.410 11,651 -0.03(-2.08%)
Jan 12, 2024 1.530 1.550 1.440 1.440 42,410 -0.06(-4.00%)
Jan 11, 2024 1.520 1.540 1.440 1.500 73,038 +0.03(+1.90%)
Jan 10, 2024 1.540 1.590 1.423 1.472 57,952 -0.04(-2.74%)
Jan 09, 2024 1.600 1.610 1.514 1.514 33,057 -0.06(-3.60%)
Jan 08, 2024 1.710 1.712 1.550 1.570 42,000 -0.07(-4.27%)
Jan 05, 2024 1.720 1.720 1.630 1.640 17,157 -0.06(-3.53%)
Jan 04, 2024 1.721 1.847 1.700 1.700 17,251 -0.06(-3.67%)
Jan 03, 2024 1.710 1.790 1.710 1.765 3,801 -0.01(-0.30%)
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.