Skip to main content

Gamesquare Holdings Inc (NQ: GAME )

1.380 +0.050 (+3.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 6.560 6.920 6.480 6.880 13,716 +0.16(+2.38%)
Feb 27, 2023 6.480 6.720 6.244 6.720 27,501 +0.52(+8.39%)
Feb 24, 2023 6.520 6.800 6.080 6.200 43,195 +0.24(+4.03%)
Feb 23, 2023 5.560 6.200 5.400 5.960 70,252 +0.44(+7.97%)
Feb 22, 2023 5.480 5.863 5.280 5.520 10,943 -0.12(-2.13%)
Feb 21, 2023 5.520 5.880 5.286 5.640 9,689 +0.00(+0.00%)
Feb 17, 2023 5.360 5.960 5.360 5.640 20,427 +0.04(+0.71%)
Feb 16, 2023 5.480 6.000 5.240 5.600 28,209 +0.16(+2.94%)
Feb 15, 2023 5.800 6.000 5.400 5.440 26,699 -0.44(-7.48%)
Feb 14, 2023 5.840 6.040 5.618 5.880 18,052 -0.04(-0.68%)
Feb 13, 2023 6.480 6.480 5.760 5.920 21,515 -0.32(-5.13%)
Feb 10, 2023 6.400 6.566 6.040 6.240 17,696 -0.24(-3.70%)
Feb 09, 2023 5.880 6.960 5.880 6.480 67,785 +0.64(+10.96%)
Feb 08, 2023 6.280 6.600 5.649 5.840 48,328 -0.68(-10.43%)
Feb 07, 2023 7.600 7.680 6.000 6.520 53,593 -0.68(-9.44%)
Feb 06, 2023 6.800 7.800 6.800 7.200 112,900 +0.44(+6.51%)
Feb 03, 2023 5.720 6.960 5.680 6.760 143,389 +1.00(+17.36%)
Feb 02, 2023 5.480 6.080 5.200 5.760 135,838 -0.24(-4.00%)
Feb 01, 2023 4.760 6.920 4.760 6.000 1,115,467 +1.20(+25.00%)
Jan 31, 2023 4.400 5.560 4.400 4.800 107,217 +0.40(+9.09%)
Jan 30, 2023 5.200 5.200 4.360 4.400 22,593 -0.76(-14.73%)
Jan 27, 2023 5.040 5.480 5.000 5.160 9,280 +0.00(+0.00%)
Jan 26, 2023 5.000 5.640 4.720 5.160 27,914 +0.32(+6.61%)
Jan 25, 2023 4.840 5.000 4.682 4.840 7,354 +0.12(+2.54%)
Jan 24, 2023 4.880 4.960 4.640 4.720 7,178 -0.08(-1.67%)
Jan 23, 2023 4.720 5.000 4.680 4.800 10,056 +0.16(+3.45%)
Jan 20, 2023 4.800 4.840 4.480 4.640 11,934 +0.04(+0.87%)
Jan 19, 2023 4.600 4.720 4.440 4.600 11,729 -0.36(-7.26%)
Jan 18, 2023 5.160 5.160 4.840 4.960 8,294 -0.20(-3.88%)
Jan 17, 2023 5.160 5.240 4.280 5.160 43,777 -0.04(-0.77%)
Jan 13, 2023 4.960 5.480 4.960 5.200 22,501 -0.04(-0.76%)
Jan 12, 2023 5.560 5.840 4.960 5.240 28,582 -0.20(-3.68%)
Jan 11, 2023 4.840 5.560 4.840 5.440 30,047 +0.74(+15.74%)
Jan 10, 2023 4.280 4.760 4.240 4.700 11,937 +0.31(+7.01%)
Jan 09, 2023 4.280 4.400 4.120 4.392 22,336 +0.07(+1.67%)
Jan 06, 2023 4.280 4.400 4.122 4.320 14,152 +0.08(+1.89%)
Jan 05, 2023 4.000 4.320 4.000 4.240 12,952 +0.20(+4.95%)
Jan 04, 2023 3.840 4.200 3.720 4.040 38,445 +0.28(+7.45%)
Jan 03, 2023 3.842 3.920 3.640 3.760 16,717 -0.16(-4.08%)
Dec 30, 2022 4.200 4.200 3.920 3.920 30,854 -0.24(-5.77%)
Dec 29, 2022 4.080 4.320 4.000 4.160 13,415 +0.00(+0.00%)
Dec 28, 2022 3.720 4.320 3.720 4.160 17,810 +0.36(+9.47%)
Dec 27, 2022 4.160 4.585 3.660 3.800 43,740 -0.60(-13.64%)
Dec 23, 2022 4.600 4.800 4.360 4.400 22,497 -0.12(-2.65%)
Dec 22, 2022 4.920 5.000 4.320 4.520 48,525 -0.28(-5.83%)
Dec 21, 2022 4.400 5.200 4.400 4.800 68,232 +0.20(+4.35%)
Dec 20, 2022 5.400 5.434 4.120 4.600 105,214 -0.80(-14.81%)
Dec 19, 2022 6.080 6.400 5.120 5.400 70,440 -0.96(-15.09%)
Dec 16, 2022 5.800 7.080 5.200 6.360 144,410 +0.52(+8.90%)
Dec 15, 2022 4.960 6.560 4.880 5.840 261,103 +1.04(+21.67%)
Dec 14, 2022 3.920 6.080 3.680 4.800 400,163 +0.80(+20.00%)
Dec 13, 2022 3.914 4.000 3.400 4.000 287,371 -0.24(-5.66%)
Dec 12, 2022 2.174 4.960 2.096 4.240 941,831 +2.11(+99.14%)
Dec 09, 2022 2.440 2.471 2.044 2.129 6,962 -0.23(-9.87%)
Dec 08, 2022 2.120 2.448 2.044 2.362 23,698 +0.12(+5.24%)
Dec 07, 2022 2.160 2.323 2.078 2.245 7,409 +0.14(+6.85%)
Dec 06, 2022 2.200 2.341 2.085 2.101 11,468 -0.21(-8.96%)
Dec 05, 2022 2.240 2.372 2.240 2.308 4,336 -0.04(-1.80%)
Dec 02, 2022 2.326 2.360 2.282 2.350 8,410 +0.03(+1.28%)
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.