GameSquare Holdings Inc. (GAME) Historical Stock Data
1.36 ↓0.08 (-5.56%)
As of May 17, 2024, 3:39pm EST.
Historical Data
In the past 30 trading days, GAME is down -0.97% a day on average. There have been 13 days where GameSquare Holdings Inc. closed green and 17 days where GAME closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 1.48 | 1.36 | ↓$0.12 (-8.11%) | 1.35 | 1.48 | 151.38K |
| 2024-05-16 | 1.46 | 1.44 | ↓$0.02 (-1.37%) | 1.36 | 1.46 | 238.66K |
| 2024-05-15 | 1.42 | 1.39 | ↓$0.03 (-2.11%) | 1.35 | 1.44 | 157.58K |
| 2024-05-14 | 1.48 | 1.39 | ↓$0.09 (-6.08%) | 1.35 | 1.48 | 144.89K |
| 2024-05-13 | 1.51 | 1.40 | ↓$0.11 (-7.28%) | 1.39 | 1.51 | 112.08K |
| 2024-05-10 | 1.46 | 1.46 | ↓$0.00 (-0.34%) | 1.32 | 1.50 | 60.35K |
| 2024-05-09 | 1.60 | 1.45 | ↓$0.15 (-9.38%) | 1.45 | 1.60 | 65.76K |
| 2024-05-08 | 1.46 | 1.60 | ↑$0.14 (9.59%) | 1.36 | 1.64 | 191.85K |
| 2024-05-07 | 1.36 | 1.40 | ↑$0.04 (2.94%) | 1.36 | 1.50 | 75.83K |
| 2024-05-06 | 1.32 | 1.37 | ↑$0.05 (3.79%) | 1.31 | 1.42 | 78.18K |
| 2024-05-03 | 1.37 | 1.31 | ↓$0.06 (-4.38%) | 1.28 | 1.40 | 224.44K |
| 2024-05-02 | 1.46 | 1.37 | ↓$0.09 (-6.16%) | 1.28 | 1.47 | 177.20K |
| 2024-05-01 | 1.42 | 1.41 | ↓$0.01 (-0.70%) | 1.36 | 1.44 | 48.86K |
| 2024-04-30 | 1.48 | 1.42 | ↓$0.06 (-4.05%) | 1.35 | 1.56 | 162.64K |
| 2024-04-29 | 1.60 | 1.51 | ↓$0.09 (-5.63%) | 1.50 | 1.62 | 139.26K |
| 2024-04-26 | 1.53 | 1.60 | ↑$0.07 (4.58%) | 1.53 | 1.64 | 136.40K |
| 2024-04-25 | 1.47 | 1.58 | ↑$0.11 (7.48%) | 1.43 | 1.67 | 217.51K |
| 2024-04-24 | 1.44 | 1.49 | ↑$0.05 (3.47%) | 1.42 | 1.52 | 142.68K |
| 2024-04-23 | 1.41 | 1.42 | ↑$0.01 (0.71%) | 1.40 | 1.53 | 111.28K |
| 2024-04-22 | 1.47 | 1.40 | ↓$0.07 (-4.76%) | 1.38 | 1.56 | 100.77K |
| 2024-04-19 | 1.54 | 1.48 | ↓$0.06 (-3.90%) | 1.46 | 1.57 | 192.06K |
| 2024-04-18 | 1.42 | 1.51 | ↑$0.09 (6.34%) | 1.42 | 1.57 | 104.17K |
| 2024-04-17 | 1.84 | 1.43 | ↓$0.41 (-22.28%) | 1.38 | 1.89 | 324.22K |
| 2024-04-16 | 2.24 | 1.97 | ↓$0.27 (-12.05%) | 1.95 | 2.25 | 203.16K |
| 2024-04-15 | 1.90 | 2.20 | ↑$0.30 (15.53%) | 1.89 | 2.23 | 376.19K |
| 2024-04-12 | 1.93 | 1.90 | ↓$0.03 (-1.55%) | 1.86 | 1.93 | 44.78K |
| 2024-04-11 | 1.93 | 1.93 | ↑$0.00 (0.00%) | 1.90 | 1.98 | 121.30K |
| 2024-04-10 | 1.85 | 1.93 | ↑$0.08 (4.32%) | 1.83 | 1.97 | 116.23K |
| 2024-04-09 | 1.71 | 1.87 | ↑$0.16 (9.36%) | 1.71 | 2.01 | 480.13K |
| 2024-04-08 | 1.70 | 1.75 | ↑$0.05 (2.94%) | 1.66 | 1.75 | 70.61K |
Create an account or log in to view more rows.
$GAME Pack it up boys.
$GAME this is just going to go up forever
$GAME Love this stock.
Light taps
$GAME rocket fuel tanks are full. Gonna shoot to the stars
$GAME Tomorrow
$GAME has just been halted from trading due to volatility.
$GAME lmao wtf was that
$GAME looking good today??
$GAME I love you!
$GAME Buy the dip.