Engine Media Holdings Inc (GAME) Historical Stock Data

0.56 ↓0.00 (-0.60%)
As of September 28, 2022, 2:25pm EST.

Historical Data

In the past 30 trading days, GAME is down -2.44% a day on average. There have been 8 days where Engine Media Holdings Inc closed green and 22 days where GAME closed red.

DateOpenCloseChangeLowHighVolume
2022-09-300.550.56↑$0.01 (2.45%)0.550.5920.45K
2022-09-290.570.57↑$0.00 (0.46%)0.560.5912.53K
2022-09-280.560.55↓$0.01 (-1.79%)0.550.6178.83K
2022-09-270.540.54↓$0.00 (-0.06%)0.540.562.40K
2022-09-260.550.54↓$0.01 (-1.76%)0.510.5961.04K
2022-09-230.620.55↓$0.07 (-10.82%)0.540.6228.92K
2022-09-220.620.58↓$0.04 (-6.45%)0.580.6222.70K
2022-09-210.590.59↑$0.00 (0.77%)0.560.6681.97K
2022-09-200.580.56↓$0.02 (-3.46%)0.560.5810.39K
2022-09-190.610.59↓$0.02 (-4.08%)0.550.6114.50K
2022-09-160.640.57↓$0.07 (-11.41%)0.550.6439.67K
2022-09-150.630.61↓$0.02 (-3.17%)0.610.6615.52K
2022-09-140.610.63↑$0.02 (2.64%)0.600.6415.86K
2022-09-130.650.62↓$0.03 (-4.62%)0.600.6618.29K
2022-09-120.620.62↑$0.00 (0.00%)0.620.6760.04K
2022-09-090.620.61↓$0.01 (-1.35%)0.610.6574.38K
2022-09-080.610.65↑$0.04 (6.33%)0.600.6558.15K
2022-09-070.630.60↓$0.03 (-4.35%)0.600.6531.65K
2022-09-020.710.71↑$0.00 (0.01%)0.710.7215.21K
2022-09-010.700.70↓$0.00 (-0.06%)0.700.7530.08K
2022-08-310.740.72↓$0.03 (-3.73%)0.700.7717.92K
2022-08-300.750.70↓$0.05 (-6.63%)0.700.7643.69K
2022-08-290.790.76↓$0.03 (-3.35%)0.740.7912.17K
2022-08-260.770.77↓$0.01 (-0.65%)0.750.8016.42K
2022-08-250.820.78↓$0.05 (-5.75%)0.740.8214.90K
2022-08-240.770.75↓$0.02 (-2.22%)0.750.8036K
2022-08-230.720.72↓$0.00 (-0.66%)0.710.8136.81K
2022-08-220.770.71↓$0.06 (-7.24%)0.700.7787.61K
2022-08-190.750.78↑$0.03 (4.00%)0.750.7939.35K
2022-08-180.800.75↓$0.05 (-6.25%)0.750.8053.70K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

glaglewd

$GAME lets see if it can hold the line

0 Like Report