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

Gamesquare Holdings Inc (NQ: GAME )

1.600 +0.020 (+1.27%)
Streaming Delayed Price Updated: 4:00 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 (%)
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%)
Jan 02, 2024 1.790 1.849 1.710 1.770 46,398 -0.04(-2.21%)
Dec 29, 2023 1.710 1.815 1.700 1.810 39,905 +0.08(+4.62%)
Dec 28, 2023 1.850 1.850 1.710 1.730 74,841 -0.12(-6.39%)
Dec 27, 2023 1.810 1.850 1.740 1.848 52,583 +0.05(+2.99%)
Dec 26, 2023 1.850 1.900 1.720 1.794 51,616 +0.02(+1.38%)
Dec 22, 2023 1.710 1.870 1.710 1.770 98,389 +0.04(+2.31%)
Dec 21, 2023 1.740 1.775 1.660 1.730 45,634 -0.01(-0.57%)
Dec 20, 2023 1.625 1.740 1.625 1.740 33,191 +0.16(+10.13%)
Dec 19, 2023 1.680 1.680 1.580 1.580 20,633 -0.05(-3.07%)
Dec 18, 2023 1.700 1.700 1.580 1.630 38,316 -0.05(-2.98%)
Dec 15, 2023 1.630 1.720 1.550 1.680 35,871 -0.01(-0.59%)
Dec 14, 2023 1.679 1.704 1.630 1.690 13,771 +0.07(+4.32%)
Dec 13, 2023 1.550 1.650 1.550 1.620 34,831 +0.06(+3.85%)
Dec 12, 2023 1.640 1.670 1.550 1.560 23,145 -0.11(-6.59%)
Dec 11, 2023 1.750 1.760 1.660 1.670 10,465 -0.05(-2.91%)
Dec 08, 2023 1.730 1.800 1.720 1.720 25,609 -0.07(-3.91%)
Dec 07, 2023 1.850 1.930 1.780 1.790 61,941 -0.07(-3.76%)
Dec 06, 2023 1.900 1.950 1.810 1.860 18,423 -0.05(-2.62%)
Dec 05, 2023 1.550 1.935 1.550 1.910 50,061 +0.35(+22.44%)
Dec 04, 2023 1.690 1.700 1.560 1.560 27,595 -0.13(-7.69%)
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.