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 (%)
Mar 31, 2022 7.640 7.960 7.420 7.420 8,369 -0.50(-6.31%)
Mar 30, 2022 7.600 7.984 7.520 7.920 17,006 +0.56(+7.61%)
Mar 29, 2022 7.600 7.838 7.200 7.360 16,356 -0.36(-4.66%)
Mar 28, 2022 8.080 8.080 7.419 7.720 4,563 +0.12(+1.58%)
Mar 25, 2022 7.680 7.840 7.103 7.600 15,329 +0.00(+0.00%)
Mar 24, 2022 7.440 7.800 7.048 7.600 22,139 +0.16(+2.15%)
Mar 23, 2022 7.600 7.600 7.040 7.440 30,166 -0.16(-2.11%)
Mar 22, 2022 7.320 7.600 7.200 7.600 16,257 +0.40(+5.56%)
Mar 21, 2022 7.400 7.640 6.760 7.200 10,235 -0.32(-4.26%)
Mar 18, 2022 7.960 7.960 7.200 7.520 13,757 -0.04(-0.53%)
Mar 17, 2022 6.800 7.760 6.800 7.560 22,181 +0.72(+10.53%)
Mar 16, 2022 6.840 7.440 6.080 6.840 20,851 +0.24(+3.64%)
Mar 15, 2022 6.760 7.320 6.520 6.600 19,252 -0.12(-1.79%)
Mar 14, 2022 7.560 7.560 6.680 6.720 13,120 -0.92(-12.04%)
Mar 11, 2022 8.040 8.695 7.600 7.640 45,843 -0.60(-7.28%)
Mar 10, 2022 8.640 8.960 8.080 8.240 12,510 -0.48(-5.50%)
Mar 09, 2022 9.120 9.340 8.520 8.720 8,806 -0.64(-6.84%)
Mar 08, 2022 9.160 9.740 8.960 9.360 9,286 +0.04(+0.43%)
Mar 07, 2022 8.960 9.760 8.320 9.320 15,119 -0.16(-1.69%)
Mar 04, 2022 10.40 10.58 9.280 9.480 14,037 -0.96(-9.20%)
Mar 03, 2022 11.64 11.96 10.20 10.44 12,101 -1.32(-11.22%)
Mar 02, 2022 10.56 11.91 9.840 11.76 16,094 +1.40(+13.51%)
Mar 01, 2022 10.64 11.04 10.12 10.36 16,140 -0.16(-1.52%)
Feb 28, 2022 10.08 10.84 9.720 10.52 11,825 +0.32(+3.13%)
Feb 25, 2022 10.44 10.64 10.04 10.20 4,215 -0.16(-1.54%)
Feb 24, 2022 10.12 10.72 9.360 10.36 10,657 -0.60(-5.47%)
Feb 23, 2022 11.28 11.60 10.68 10.96 9,483 +0.16(+1.48%)
Feb 22, 2022 11.44 12.08 10.64 10.80 8,410 -0.64(-5.59%)
Feb 18, 2022 11.44 0 -0.20(-1.72%)
Feb 17, 2022 12.40 12.40 11.40 11.64 7,408 -0.80(-6.43%)
Feb 16, 2022 12.96 12.96 12.08 12.44 6,909 -0.40(-3.12%)
Feb 15, 2022 12.40 13.12 12.18 12.84 15,625 +0.76(+6.29%)
Feb 14, 2022 12.52 12.67 11.56 12.08 5,618 -0.32(-2.58%)
Feb 11, 2022 12.68 12.92 12.08 12.40 7,474 -0.12(-0.96%)
Feb 10, 2022 12.84 13.00 11.96 12.52 21,766 +0.04(+0.32%)
Feb 09, 2022 12.28 13.44 12.24 12.48 11,243 +0.20(+1.63%)
Feb 08, 2022 12.08 12.48 11.80 12.28 6,148 +0.08(+0.66%)
Feb 07, 2022 11.88 12.32 11.56 12.20 4,664 +0.40(+3.39%)
Feb 04, 2022 11.68 11.92 11.36 11.80 3,398 +0.48(+4.24%)
Feb 03, 2022 12.32 11.00 11.32 27,260 -1.08(-8.71%)
Feb 02, 2022 12.76 13.04 11.56 12.40 12,313 +0.12(+0.98%)
Feb 01, 2022 12.00 12.40 11.22 12.28 19,807 +0.52(+4.42%)
Jan 31, 2022 10.24 11.76 34,768 +1.61(+15.81%)
Jan 28, 2022 10.04 10.84 9.521 10.15 8,532 -0.13(-1.22%)
Jan 27, 2022 11.12 11.20 10.08 10.28 10,618 -0.60(-5.51%)
Jan 26, 2022 11.40 11.60 10.28 10.88 13,063 -0.20(-1.81%)
Jan 25, 2022 10.56 11.20 10.00 11.08 13,617 +0.52(+4.92%)
Jan 24, 2022 9.800 10.76 8.720 10.56 49,795 +0.24(+2.33%)
Jan 21, 2022 10.84 10.84 9.600 10.32 46,129 -0.80(-7.19%)
Jan 20, 2022 11.00 11.88 10.96 11.12 15,924 +0.12(+1.09%)
Jan 19, 2022 11.60 11.80 10.88 11.00 13,991 -0.12(-1.08%)
Jan 18, 2022 12.12 12.32 11.12 11.12 33,990 -1.40(-11.18%)
Jan 14, 2022 12.52 0 -0.48(-3.69%)
Jan 13, 2022 13.12 13.20 12.08 13.00 77,823 +0.16(+1.25%)
Jan 12, 2022 12.88 13.08 12.00 12.84 35,305 +0.20(+1.58%)
Jan 11, 2022 11.04 12.64 10.76 12.64 30,946 +1.76(+16.18%)
Jan 10, 2022 12.00 12.12 10.59 10.88 31,128 -1.20(-9.93%)
Jan 07, 2022 10.76 12.28 10.67 12.08 36,683 +1.24(+11.44%)
Jan 06, 2022 11.12 11.55 10.00 10.84 36,463 -0.28(-2.52%)
Jan 05, 2022 12.00 12.36 11.04 11.12 44,363 -1.16(-9.45%)
Jan 04, 2022 12.16 12.48 11.60 12.28 48,659 -0.04(-0.32%)
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.