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

Gamesquare Holdings Inc (NQ: GAME )

1.150 -0.050 (-4.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 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 (%)
Jul 01, 2024 1.170 1.200 1.100 1.150 61,880 -0.05(-4.17%)
Jun 28, 2024 1.130 1.200 1.110 1.200 128,121 +0.05(+4.35%)
Jun 27, 2024 1.050 1.150 1.050 1.150 77,269 +0.10(+9.52%)
Jun 26, 2024 1.000 1.070 0.9910 1.050 72,324 +0.05(+5.00%)
Jun 25, 2024 1.000 1.030 0.9900 1.000 62,025 +0.01(+1.01%)
Jun 24, 2024 1.010 1.040 0.9900 0.9900 109,883 -0.02(-1.98%)
Jun 21, 2024 1.040 1.080 0.9800 1.010 131,862 -0.01(-0.98%)
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%)
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.