GameSquare Holdings Inc. (GAME) Historical Stock Data
1.49 ↑0.07 (4.93%)
As of April 24, 2024, 3:54pm EST.
Historical Data
In the past 30 trading days, GAME is up 0.91% a day on average. There have been 16 days where GameSquare Holdings Inc. closed green and 14 days where GAME closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 1.63 | 1.69 | ↑$0.06 (3.68%) | 1.61 | 1.73 | 103.18K |
| 2024-04-04 | 1.73 | 1.70 | ↓$0.03 (-1.73%) | 1.67 | 1.74 | 81.56K |
| 2024-04-03 | 1.56 | 1.73 | ↑$0.17 (10.90%) | 1.53 | 1.74 | 166.05K |
| 2024-04-02 | 1.70 | 1.60 | ↓$0.10 (-5.88%) | 1.55 | 1.70 | 135.43K |
| 2024-04-01 | 1.38 | 1.71 | ↑$0.33 (23.91%) | 1.38 | 1.74 | 312.54K |
| 2024-03-28 | 1.31 | 1.38 | ↑$0.07 (5.34%) | 1.30 | 1.39 | 99.14K |
| 2024-03-27 | 1.31 | 1.33 | ↑$0.02 (1.53%) | 1.28 | 1.35 | 72.90K |
| 2024-03-26 | 1.34 | 1.31 | ↓$0.03 (-2.24%) | 1.30 | 1.36 | 120.44K |
| 2024-03-25 | 1.35 | 1.34 | ↓$0.01 (-0.74%) | 1.34 | 1.38 | 56.73K |
| 2024-03-22 | 1.44 | 1.36 | ↓$0.08 (-5.56%) | 1.35 | 1.45 | 85.11K |
| 2024-03-21 | 1.36 | 1.47 | ↑$0.11 (7.72%) | 1.35 | 1.49 | 142.98K |
| 2024-03-20 | 1.38 | 1.36 | ↓$0.02 (-1.45%) | 1.32 | 1.38 | 87.68K |
| 2024-03-19 | 1.37 | 1.38 | ↑$0.01 (0.73%) | 1.33 | 1.39 | 102K |
| 2024-03-18 | 1.46 | 1.41 | ↓$0.05 (-3.42%) | 1.34 | 1.46 | 56.07K |
| 2024-03-15 | 1.35 | 1.47 | ↑$0.12 (8.89%) | 1.32 | 1.48 | 126.99K |
| 2024-03-14 | 1.40 | 1.35 | ↓$0.05 (-3.57%) | 1.34 | 1.43 | 110.62K |
| 2024-03-13 | 1.44 | 1.31 | ↓$0.13 (-9.03%) | 1.30 | 1.56 | 316.05K |
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.