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

Gamesquare Holdings Inc (NQ: GAME )

1.580 +0.090 (+6.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
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%)
Dec 01, 2023 1.450 1.690 1.440 1.690 34,729 +0.25(+17.36%)
Nov 30, 2023 1.440 1.535 1.361 1.440 68,065 +0.08(+5.88%)
Nov 29, 2023 1.440 1.440 1.360 1.360 19,517 -0.02(-1.45%)
Nov 28, 2023 1.430 1.430 1.360 1.380 38,800 -0.06(-4.17%)
Nov 27, 2023 1.480 1.530 1.410 1.440 65,395 -0.04(-2.70%)
Nov 24, 2023 1.470 1.490 1.350 1.480 17,184 +0.05(+3.50%)
Nov 22, 2023 1.410 1.490 1.400 1.430 48,029 +0.03(+2.14%)
Nov 21, 2023 1.410 1.530 1.380 1.400 48,295 -0.05(-3.45%)
Nov 20, 2023 1.500 1.629 1.340 1.450 195,786 -0.07(-4.61%)
Nov 17, 2023 1.681 1.681 1.500 1.520 52,290 -0.03(-1.94%)
Nov 16, 2023 1.620 1.680 1.500 1.550 107,143 -0.17(-9.88%)
Nov 15, 2023 1.610 1.841 1.610 1.720 75,153 +0.11(+6.83%)
Nov 14, 2023 1.540 1.679 1.500 1.610 149,823 +0.04(+2.55%)
Nov 13, 2023 1.610 1.850 1.560 1.570 54,625 -0.08(-4.85%)
Nov 10, 2023 1.530 1.688 1.530 1.650 34,507 +0.11(+7.14%)
Nov 09, 2023 1.730 1.730 1.540 1.540 33,631 -0.06(-3.75%)
Nov 08, 2023 1.759 1.803 1.600 1.600 47,579 -0.14(-8.05%)
Nov 07, 2023 1.820 1.869 1.740 1.740 11,700 -0.10(-5.43%)
Nov 06, 2023 1.780 1.890 1.750 1.840 23,745 +0.03(+1.66%)
Nov 03, 2023 1.750 1.840 1.740 1.810 17,539 +0.04(+2.26%)
Nov 02, 2023 1.890 1.980 1.635 1.770 42,629 -0.01(-0.56%)
Nov 01, 2023 1.940 1.950 1.690 1.780 58,222 -0.15(-7.77%)
Oct 31, 2023 2.070 2.197 1.865 1.930 65,986 -0.12(-5.85%)
Oct 30, 2023 1.830 2.060 1.819 2.050 46,706 +0.21(+11.41%)
Oct 27, 2023 2.180 2.180 1.840 1.840 52,454 -0.31(-14.42%)
Oct 26, 2023 2.070 2.185 2.010 2.150 44,918 +0.11(+5.39%)
Oct 25, 2023 2.000 2.300 2.000 2.040 167,014 +0.21(+11.48%)
Oct 24, 2023 1.680 1.839 1.605 1.830 194,124 +0.13(+7.65%)
Oct 23, 2023 1.720 1.910 1.590 1.700 51,254 +0.00(+0.00%)
Oct 20, 2023 1.630 1.830 1.550 1.700 57,221 +0.09(+5.59%)
Oct 19, 2023 1.800 1.960 1.460 1.610 152,914 -0.19(-10.56%)
Oct 18, 2023 1.950 1.984 1.781 1.800 14,896 -0.15(-7.69%)
Oct 17, 2023 1.960 2.000 1.930 1.950 8,319 -0.04(-2.01%)
Oct 16, 2023 2.120 2.021 1.930 1.990 11,050 +0.01(+0.51%)
Oct 13, 2023 2.050 2.091 1.930 1.980 48,875 -0.05(-2.46%)
Oct 12, 2023 2.200 2.200 2.030 2.030 11,283 -0.02(-0.98%)
Oct 11, 2023 2.110 2.190 2.050 2.050 6,133 -0.07(-3.30%)
Oct 10, 2023 2.170 2.195 2.070 2.120 48,795 -0.01(-0.47%)
Oct 09, 2023 2.170 2.250 2.030 2.130 15,862 -0.12(-5.33%)
Oct 06, 2023 2.170 2.250 2.150 2.250 4,459 +0.11(+5.14%)
Oct 05, 2023 2.050 2.301 2.030 2.140 20,568 +0.11(+5.42%)
Oct 04, 2023 2.070 2.120 2.000 2.030 9,876 -0.06(-2.87%)
Oct 03, 2023 2.110 2.165 2.000 2.090 40,853 -0.10(-4.57%)
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.