Stockscreener 앱 받기
0.3575
4.69%
-0.0176
Gamesquare Holdings Inc 주식 (GAME) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-24 | $0.40 | $0.3575 | $0.0425 | 508,489.0 | -4.69% |
| 2026-07-23 | $0.4113 | $0.3732 | $0.0381 | 881,083.0 | -9.77% |
| 2026-07-22 | $0.435 | $0.4116 | $0.0234 | 412,791.0 | -1.42% |
| 2026-07-21 | $0.4335 | $0.3805 | $0.053 | 1,144,475.0 | +8.77% |
| 2026-07-20 | $0.4058 | $0.3501 | $0.0557 | 1,398,052.0 | +10.74% |
| 2026-07-17 | $0.3608 | $0.346 | $0.0148 | 498,076.0 | -3.13% |
| 2026-07-16 | $0.39 | $0.36 | $0.03 | 551,594.0 | -8.67% |
| 2026-07-15 | $0.41 | $0.35 | $0.06 | 1,506,133.0 | +11.62% |
| 2026-07-14 | $0.3611 | $0.3351 | $0.026 | 695,102.0 | +4.79% |
| 2026-07-13 | $0.3599 | $0.3201 | $0.0398 | 1,220,334.0 | +7.67% |
| 2026-07-10 | $0.33 | $0.3142 | $0.0158 | 423,448.0 | -4.06% |
| 2026-07-09 | $0.3344 | $0.3157 | $0.0187 | 392,327.0 | +3.21% |
| 2026-07-08 | $0.3253 | $0.31 | $0.0153 | 563,282.0 | +1.37% |
| 2026-07-07 | $0.3445 | $0.3026 | $0.0419 | 1,582,390.0 | -9.17% |
| 2026-07-06 | $0.3784 | $0.3302 | $0.0482 | 1,176,697.0 | -6.99% |
| 2026-07-02 | $0.3894 | $0.37 | $0.0194 | 792,688.0 | -0.43% |
| 2026-07-01 | $0.40 | $0.37 | $0.03 | 985,887.0 | -5.80% |
| 2026-06-30 | $0.4143 | $0.39 | $0.0243 | 433,655.0 | -1.50% |
| 2026-06-29 | $0.4114 | $0.3881 | $0.0233 | 547,473.0 | +2.82% |
| 2026-06-26 | $0.4094 | $0.3741 | $0.0353 | 558,386.0 | +0.33% |
Gamesquare Holdings Inc 주식 (GAME) 연도별 가격 이력
이 심층 분석에서는 Gamesquare Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GAME 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Gamesquare Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Gamesquare Holdings Inc 주식 (GAME) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $0.435 | $0.3026 | $0.1324 | 15,241,337.0 | -9.49% |
| 2026-06 | $0.485 | $0.3621 | $0.1229 | 26,109,279.0 | -3.92% |
| 2026-05 | $0.57 | $0.36 | $0.21 | 37,997,042.0 | -25.25% |
| 2026-04 | $0.66 | $0.2486 | $0.4114 | 422,973,930.0 | +103.70% |
| 2026-03 | $0.326 | $0.235 | $0.091 | 19,031,584.0 | -17.10% |
| 2026-02 | $0.3887 | $0.2632 | $0.1255 | 23,062,532.0 | -14.47% |
| 2026-01 | $0.506 | $0.37 | $0.136 | 18,765,299.0 | -1.09% |
Gamesquare Holdings Inc 주식 (GAME) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.563 | $0.40 | $0.163 | 26,489,521.0 | -25.68% |
| 2025-11 | $0.674 | $0.4201 | $0.2539 | 37,121,305.0 | -19.14% |
| 2025-10 | $0.86 | $0.645 | $0.215 | 47,348,309.0 | -1.94% |
| 2025-09 | $0.794 | $0.6631 | $0.1309 | 57,429,168.0 | -10.09% |
| 2025-08 | $1.09 | $0.738 | $0.352 | 113,338,161.0 | -12.04% |
| 2025-07 | $2.87 | $0.825 | $2.04 | 501,973,810.0 | -1.23% |
| 2025-06 | $0.99 | $0.68 | $0.31 | 7,609,253.0 | -6.76% |
| 2025-05 | $0.98 | $0.5958 | $0.3842 | 8,856,714.0 | +16.50% |
| 2025-04 | $0.8447 | $0.50 | $0.3447 | 6,555,154.0 | +34.50% |
| 2025-03 | $0.905 | $0.55 | $0.355 | 4,545,533.0 | -33.53% |
| 2025-02 | $0.9501 | $0.7801 | $0.17 | 5,518,193.0 | +0.33% |
| 2025-01 | $0.9592 | $0.77 | $0.1892 | 11,357,973.0 | +8.10% |
Gamesquare Holdings Inc 주식 (GAME) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.15 | $0.76 | $0.39 | 4,104,557.0 | -6.87% |
| 2024-11 | $1.10 | $0.75 | $0.35 | 5,384,035.0 | +14.16% |
| 2024-10 | $1.15 | $0.65 | $0.4997 | 8,123,752.0 | +5.66% |
| 2024-09 | $1.06 | $0.7104 | $0.3496 | 5,290,086.0 | -29.81% |
| 2024-08 | $1.35 | $1.01 | $0.34 | 4,870,645.0 | -6.31% |
| 2024-07 | $1.40 | $0.99 | $0.41 | 4,742,893.0 | -7.50% |
| 2024-06 | $1.43 | $0.98 | $0.45 | 2,609,943.0 | -8.40% |
| 2024-05 | $1.64 | $1.23 | $0.41 | 2,935,603.0 | -7.75% |
| 2024-04 | $2.25 | $1.35 | $0.8999 | 3,817,871.0 | +2.90% |
| 2024-03 | $1.99 | $1.28 | $0.71 | 3,191,566.0 | -9.80% |
| 2024-02 | $1.64 | $1.40 | $0.24 | 596,029.0 | +2.00% |
| 2024-01 | $1.98 | $1.23 | $0.75 | 1,633,671.0 | -17.13% |
6.56%
0.99%
자본화:
|
볼륨(24시간):