Skip to main content

Gamesquare Holdings Inc (NQ: GAME )

0.9100 -0.0400 (-4.21%)
Streaming Delayed Price Updated: 1:16 PM EST, Dec 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 12, 2024 1.000 1.000 0.9400 0.9500 71,990 -0.03(-3.08%)
Dec 11, 2024 0.9900 1.020 0.9600 0.9802 101,042 -0.01(-0.99%)
Dec 10, 2024 1.010 1.015 0.9610 0.9900 108,753 +0.02(+1.85%)
Dec 09, 2024 1.000 1.070 0.9300 0.9720 207,694 -0.05(-4.71%)
Dec 06, 2024 0.9400 1.150 0.9400 1.020 917,498 +0.09(+10.23%)
Dec 05, 2024 0.8844 0.9495 0.8660 0.9253 112,254 +0.04(+4.98%)
Dec 04, 2024 0.8500 0.8900 0.8500 0.8814 54,046 +0.03(+3.55%)
Dec 03, 2024 0.8900 0.8900 0.8426 0.8512 181,716 -0.05(-5.13%)
Dec 02, 2024 0.8805 0.9084 0.8602 0.8972 102,667 +0.02(+1.90%)
Nov 29, 2024 0.8973 0.9199 0.8800 0.8805 53,676 -0.03(-3.75%)
Nov 27, 2024 0.9000 0.9300 0.8800 0.9148 80,964 +0.01(+1.64%)
Nov 26, 2024 0.9100 0.9200 0.9000 0.9000 60,580 -0.02(-2.16%)
Nov 25, 2024 0.8800 0.9277 0.8700 0.9199 85,130 +0.05(+5.72%)
Nov 22, 2024 0.8900 0.9050 0.8600 0.8701 82,302 -0.02(-2.24%)
Nov 21, 2024 0.9000 0.9244 0.8800 0.8900 118,519 +0.01(+1.25%)
Nov 20, 2024 0.9100 0.9100 0.8500 0.8790 226,420 +0.03(+3.41%)
Nov 19, 2024 0.8600 0.8840 0.7900 0.8500 297,364 -0.02(-2.56%)
Nov 18, 2024 0.8200 0.8891 0.8200 0.8723 201,151 +0.04(+4.47%)
Nov 15, 2024 1.010 1.010 0.7800 0.8350 630,592 -0.15(-14.80%)
Nov 14, 2024 1.040 1.050 0.9600 0.9800 310,802 -0.04(-3.92%)
Nov 13, 2024 1.010 1.050 0.9500 1.020 193,123 -0.01(-0.97%)
Nov 12, 2024 1.010 1.100 0.9607 1.030 538,790 +0.00(+0.00%)
Nov 11, 2024 0.8500 1.090 0.8270 1.030 664,611 +0.19(+22.18%)
Nov 08, 2024 0.8932 0.9000 0.8300 0.8430 149,582 -0.02(-1.98%)
Nov 07, 2024 0.8200 0.9000 0.7921 0.8600 1,011,207 +0.02(+2.37%)
Nov 06, 2024 0.7550 0.8850 0.7500 0.8401 260,643 +0.07(+8.96%)
Nov 05, 2024 0.7500 0.7961 0.7510 0.7710 89,550 +0.00(+0.13%)
Nov 04, 2024 0.7879 0.8100 0.7550 0.7700 185,331 -0.00(-0.26%)
Nov 01, 2024 0.7829 0.7840 0.7520 0.7720 173,355 +0.00(+0.09%)
Oct 31, 2024 0.8100 0.8240 0.7601 0.7713 191,294 -0.04(-5.01%)
Oct 30, 2024 0.7721 0.8800 0.7600 0.8120 401,662 +0.04(+5.18%)
Oct 29, 2024 0.7500 0.7938 0.7500 0.7720 215,545 +0.01(+1.30%)
Oct 28, 2024 0.7410 0.7800 0.7300 0.7621 277,901 +0.02(+2.05%)
Oct 25, 2024 0.7800 0.8112 0.7400 0.7468 303,227 -0.05(-6.64%)
Oct 24, 2024 0.7831 0.8200 0.7800 0.7999 241,078 +0.02(+2.42%)
Oct 23, 2024 0.7900 0.8000 0.7650 0.7810 245,126 +0.01(+1.43%)
Oct 22, 2024 0.8046 0.8289 0.7300 0.7700 270,225 -0.03(-3.63%)
Oct 21, 2024 0.9000 0.9000 0.7800 0.7990 254,108 -0.10(-11.22%)
Oct 18, 2024 0.8800 0.9399 0.8455 0.9000 482,577 -0.05(-5.26%)
Oct 17, 2024 0.7280 1.150 0.7280 0.9500 3,392,525 +0.25(+35.71%)
Oct 16, 2024 0.7153 0.7500 0.6847 0.7000 232,849 -0.01(-1.41%)
Oct 15, 2024 0.7087 0.7100 0.6800 0.7100 258,447 +0.04(+5.95%)
Oct 14, 2024 0.6800 0.7000 0.6605 0.6701 61,505 +0.00(+0.01%)
Oct 11, 2024 0.6765 0.6947 0.6600 0.6700 71,691 +0.01(+1.52%)
Oct 10, 2024 0.6600 0.6700 0.6500 0.6600 95,252 -0.01(-1.02%)
Oct 09, 2024 0.6900 0.7000 0.6607 0.6668 143,750 -0.02(-3.36%)
Oct 08, 2024 0.7000 0.7196 0.6800 0.6900 122,768 -0.01(-1.53%)
Oct 07, 2024 0.7350 0.7408 0.6830 0.7007 86,702 -0.01(-1.31%)
Oct 04, 2024 0.7300 0.7400 0.7010 0.7100 79,881 -0.03(-4.17%)
Oct 03, 2024 0.7000 0.7409 0.6950 0.7409 135,603 +0.05(+7.91%)
Oct 02, 2024 0.6900 0.7050 0.6601 0.6866 231,908 +0.01(+1.12%)
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.