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

Gamesquare Holdings Inc (NQ: GAME )

1.455 +0.005 (+0.34%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 10, 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 (%)
May 10, 2024 1.460 1.500 1.320 1.455 60,345 +0.01(+0.34%)
May 09, 2024 1.600 1.600 1.445 1.450 65,761 -0.15(-9.38%)
May 08, 2024 1.460 1.640 1.362 1.600 191,853 +0.20(+14.29%)
May 07, 2024 1.360 1.500 1.360 1.400 75,827 +0.03(+2.19%)
May 06, 2024 1.320 1.420 1.310 1.370 78,182 +0.06(+4.58%)
May 03, 2024 1.370 1.400 1.280 1.310 224,462 -0.06(-4.38%)
May 02, 2024 1.460 1.470 1.280 1.370 177,193 -0.04(-2.84%)
May 01, 2024 1.420 1.440 1.363 1.410 48,858 -0.01(-0.70%)
Apr 30, 2024 1.480 1.560 1.350 1.420 162,638 -0.09(-5.96%)
Apr 29, 2024 1.600 1.618 1.500 1.510 139,258 -0.09(-5.63%)
Apr 26, 2024 1.530 1.640 1.530 1.600 136,425 +0.02(+1.27%)
Apr 25, 2024 1.470 1.670 1.430 1.580 217,504 +0.09(+6.04%)
Apr 24, 2024 1.440 1.520 1.420 1.490 142,675 +0.07(+4.93%)
Apr 23, 2024 1.410 1.530 1.400 1.420 111,284 +0.02(+1.43%)
Apr 22, 2024 1.470 1.560 1.380 1.400 100,758 -0.08(-5.41%)
Apr 19, 2024 1.540 1.570 1.460 1.480 192,063 -0.03(-1.99%)
Apr 18, 2024 1.420 1.570 1.420 1.510 104,165 +0.08(+5.59%)
Apr 17, 2024 1.840 1.890 1.380 1.430 324,222 -0.54(-27.41%)
Apr 16, 2024 2.240 2.250 1.950 1.970 203,158 -0.22(-10.25%)
Apr 15, 2024 1.900 2.234 1.890 2.195 376,194 +0.29(+15.53%)
Apr 12, 2024 1.930 1.930 1.860 1.900 44,777 -0.03(-1.55%)
Apr 11, 2024 1.930 1.980 1.900 1.930 121,301 +0.00(+0.00%)
Apr 10, 2024 1.850 1.970 1.830 1.930 116,229 +0.06(+3.21%)
Apr 09, 2024 1.710 2.010 1.710 1.870 480,125 +0.12(+6.86%)
Apr 08, 2024 1.700 1.750 1.660 1.750 70,593 +0.06(+3.55%)
Apr 05, 2024 1.630 1.730 1.610 1.690 103,184 -0.01(-0.59%)
Apr 04, 2024 1.730 1.743 1.670 1.700 81,541 -0.03(-1.73%)
Apr 03, 2024 1.560 1.740 1.530 1.730 166,054 +0.13(+8.12%)
Apr 02, 2024 1.700 1.700 1.550 1.600 135,431 -0.11(-6.43%)
Apr 01, 2024 1.380 1.740 1.380 1.710 312,536 +0.33(+23.91%)
Mar 28, 2024 1.310 1.390 1.300 1.380 99,148 +0.05(+3.76%)
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 1.460 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%)
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%)
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%)
Oct 02, 2023 2.190 2.270 2.090 2.190 14,256 +0.01(+0.46%)
Sep 29, 2023 2.240 2.240 2.139 2.180 5,530 +0.05(+2.35%)
Sep 28, 2023 2.300 2.300 2.100 2.130 7,227 -0.05(-2.29%)
Sep 27, 2023 2.190 2.205 2.040 2.180 28,684 +0.10(+4.81%)
Sep 26, 2023 2.130 2.201 2.080 2.080 27,942 -0.09(-4.31%)
Sep 25, 2023 2.090 2.159 2.159 2.174 9,821 +0.03(+1.33%)
Sep 22, 2023 2.100 2.260 2.100 2.145 54,576 +0.04(+2.14%)
Sep 21, 2023 2.180 2.220 2.100 2.100 41,850 -0.14(-6.25%)
Sep 20, 2023 2.280 2.293 2.165 2.240 48,209 -0.07(-3.03%)
Sep 19, 2023 2.360 2.360 2.260 2.310 39,740 -0.03(-1.28%)
Sep 18, 2023 2.240 2.340 2.240 2.340 30,920 +0.14(+6.36%)
Sep 15, 2023 2.330 2.350 2.200 2.200 32,155 -0.13(-5.58%)
Sep 14, 2023 2.510 2.510 2.330 2.330 53,052 -0.23(-8.88%)
Sep 13, 2023 2.660 2.660 2.430 2.557 29,987 -0.01(-0.50%)
Sep 12, 2023 2.630 2.760 2.550 2.570 115,329 +0.02(+0.78%)
Sep 11, 2023 2.450 2.750 2.250 2.550 194,481 +0.38(+17.51%)
Sep 08, 2023 2.220 2.220 2.060 2.170 38,382 -0.07(-3.13%)
Sep 07, 2023 2.250 2.367 2.140 2.240 90,508 -0.03(-1.32%)
Sep 06, 2023 2.400 2.410 2.220 2.270 41,488 -0.15(-6.20%)
Sep 05, 2023 2.650 2.660 2.340 2.420 47,305 -0.17(-6.68%)
Sep 01, 2023 2.702 2.740 2.518 2.593 20,359 -0.05(-1.78%)
Aug 31, 2023 2.530 2.743 2.530 2.640 39,245 +0.12(+4.76%)
Aug 30, 2023 2.370 2.581 2.370 2.520 27,177 +0.13(+5.44%)
Aug 29, 2023 2.330 2.460 2.300 2.390 58,277 +0.06(+2.58%)
Aug 28, 2023 2.620 2.762 2.280 2.330 46,146 -0.29(-11.07%)
Aug 25, 2023 2.180 2.680 2.130 2.620 82,564 +0.43(+19.63%)
Aug 24, 2023 2.330 2.330 2.182 2.190 46,394 -0.16(-6.81%)
Aug 23, 2023 2.420 2.439 2.250 2.350 41,439 -0.10(-4.08%)
Aug 22, 2023 2.760 2.820 2.300 2.450 122,001 -0.24(-8.92%)
Aug 21, 2023 2.750 2.950 2.650 2.690 94,902 +0.06(+2.28%)
Aug 18, 2023 2.580 2.640 2.470 2.630 57,525 +0.09(+3.54%)
Aug 17, 2023 2.480 2.653 2.420 2.540 56,822 +0.06(+2.42%)
Aug 16, 2023 2.330 2.480 2.290 2.480 10,821 +0.18(+7.83%)
Aug 15, 2023 2.380 2.620 2.290 2.300 19,957 -0.10(-4.17%)
Aug 14, 2023 2.410 2.490 2.380 2.400 22,935 -0.10(-4.00%)
Aug 11, 2023 2.400 2.555 2.400 2.500 16,918 +0.04(+1.63%)
Aug 10, 2023 2.590 2.590 2.418 2.460 39,274 -0.10(-3.91%)
Aug 09, 2023 2.790 2.790 2.520 2.560 40,171 -0.24(-8.57%)
Aug 08, 2023 2.850 2.850 2.750 2.800 53,887 -0.02(-0.71%)
Aug 07, 2023 2.870 3.000 2.800 2.820 20,246 -0.14(-4.73%)
Aug 04, 2023 2.900 2.990 2.900 2.960 31,511 +0.04(+1.37%)
Aug 03, 2023 2.990 3.020 2.910 2.920 37,243 -0.06(-2.01%)
Aug 02, 2023 2.960 3.044 2.950 2.980 60,177 -0.07(-2.30%)
Aug 01, 2023 2.980 3.135 2.930 3.050 77,344 +0.04(+1.33%)
Jul 31, 2023 3.060 3.140 2.930 3.010 54,582 -0.10(-3.06%)
Jul 28, 2023 3.380 3.380 3.050 3.105 49,589 -0.04(-1.43%)
Jul 27, 2023 3.270 3.500 3.150 3.150 50,418 -0.15(-4.55%)
Jul 26, 2023 3.510 3.620 3.250 3.300 66,881 -0.29(-8.08%)
Jul 25, 2023 3.640 3.690 3.510 3.590 23,819 +0.02(+0.56%)
Jul 24, 2023 3.910 3.921 3.500 3.570 73,020 -0.23(-6.05%)
Jul 21, 2023 3.530 4.120 3.515 3.800 217,196 +0.23(+6.44%)
Jul 20, 2023 3.910 4.153 3.500 3.570 89,087 -0.34(-8.70%)
Jul 19, 2023 4.350 4.380 3.910 3.910 243,514 -0.25(-6.01%)
Jul 18, 2023 4.150 4.480 4.010 4.160 202,810 +0.15(+3.74%)
Jul 17, 2023 3.960 4.158 3.910 4.010 79,187 -0.03(-0.75%)
Jul 14, 2023 4.400 4.470 4.000 4.040 75,315 -0.19(-4.49%)
Jul 13, 2023 4.440 4.450 4.110 4.230 157,042 +0.05(+1.20%)
Jul 12, 2023 3.820 4.584 3.810 4.180 209,525 +0.50(+13.59%)
Jul 11, 2023 3.840 4.020 3.400 3.680 117,497 -0.16(-4.17%)
Jul 10, 2023 3.900 4.140 3.800 3.840 64,362 -0.04(-1.03%)
Jul 07, 2023 4.100 4.150 3.880 3.880 52,098 -0.21(-5.13%)
Jul 06, 2023 3.930 4.300 3.765 4.090 311,909 +0.22(+5.68%)
Jul 05, 2023 3.370 3.940 3.175 3.870 404,935 +0.77(+24.64%)
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.