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

GameSquare Holdings, Inc. - Common stock (NQ: GAME )

0.7810 -0.0391 (-4.77%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 0.8100 0.8699 0.7600 0.7810 351,773 -0.05(-5.86%)
Dec 19, 2024 0.8717 0.8750 0.8150 0.8296 150,618 +0.02(+2.41%)
Dec 18, 2024 0.9100 0.9100 0.8100 0.8101 334,445 -0.11(-11.95%)
Dec 17, 2024 0.9286 0.9500 0.9117 0.9200 101,070 -0.01(-1.08%)
Dec 16, 2024 0.9000 0.9488 0.8800 0.9300 122,040 +0.02(+2.72%)
Dec 13, 2024 0.9700 0.9800 0.8807 0.9054 176,843 -0.04(-4.69%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.