Skip to main content

Gamesquare Holdings Inc (NQ: GAME )

1.020 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 1.090 1.120 1.000 1.020 241,989 -0.10(-8.93%)
Jun 18, 2024 1.060 1.220 1.052 1.120 208,309 +0.05(+4.67%)
Jun 17, 2024 1.060 1.080 0.9901 1.070 192,950 +0.03(+2.88%)
Jun 14, 2024 1.280 1.280 1.020 1.040 214,674 -0.24(-18.75%)
Jun 13, 2024 1.250 1.280 1.230 1.280 108,020 +0.03(+2.40%)
Jun 12, 2024 1.290 1.300 1.240 1.250 196,216 -0.05(-3.85%)
Jun 11, 2024 1.290 1.340 1.260 1.300 66,475 +0.03(+2.36%)
Jun 10, 2024 1.370 1.430 1.250 1.270 178,412 -0.08(-5.93%)
Jun 07, 2024 1.370 1.410 1.304 1.350 171,514 +0.01(+0.75%)
Jun 06, 2024 1.330 1.390 1.230 1.340 178,185 -0.01(-0.74%)
Jun 05, 2024 1.380 1.390 1.310 1.350 85,587 -0.05(-3.57%)
Jun 04, 2024 1.350 1.400 1.300 1.400 76,419 +0.05(+3.70%)
Jun 03, 2024 1.290 1.360 1.285 1.350 125,342 +0.04(+3.05%)
May 31, 2024 1.320 1.340 1.230 1.310 125,464 +0.01(+0.77%)
May 30, 2024 1.310 1.329 1.270 1.300 53,051 -0.02(-1.52%)
May 29, 2024 1.330 1.362 1.301 1.320 58,276 +0.00(+0.00%)
May 28, 2024 1.320 1.340 1.280 1.320 129,826 +0.00(+0.00%)
May 24, 2024 1.370 1.370 1.320 1.320 72,888 -0.02(-1.49%)
May 23, 2024 1.330 1.380 1.310 1.340 147,916 -0.01(-0.74%)
May 22, 2024 1.330 1.365 1.310 1.350 193,566 -0.01(-0.74%)
May 21, 2024 1.410 1.450 1.320 1.360 318,627 +0.01(+0.74%)
May 20, 2024 1.370 1.430 1.320 1.350 159,432 -0.01(-0.74%)
May 17, 2024 1.480 1.480 1.350 1.360 153,388 -0.08(-5.56%)
May 16, 2024 1.460 1.460 1.360 1.440 238,662 +0.05(+3.60%)
May 15, 2024 1.420 1.438 1.352 1.390 157,575 +0.00(+0.00%)
May 14, 2024 1.480 1.480 1.350 1.390 144,891 -0.01(-0.71%)
May 13, 2024 1.510 1.510 1.390 1.400 112,068 -0.06(-3.78%)
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%)
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.