Stockscreener 앱 받기
0.8723
4.47%
0.0373
시간 외 거래:
.87
-0.0023
-0.26%
Gamesquare Holdings Inc 주식 (GAME) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $0.8891 | $0.82 | $0.0691 | 201,099.0 | +4.47% |
| 2024-11-15 | $1.01 | $0.78 | $0.23 | 619,495.0 | -14.80% |
| 2024-11-14 | $1.05 | $0.96 | $0.09 | 307,363.0 | -3.92% |
| 2024-11-13 | $1.05 | $0.95 | $0.10 | 193,065.0 | -0.97% |
| 2024-11-12 | $1.10 | $0.9607 | $0.1393 | 538,045.0 | +0.00% |
| 2024-11-11 | $1.09 | $0.827 | $0.263 | 658,797.0 | +22.18% |
| 2024-11-08 | $0.90 | $0.83 | $0.07 | 148,994.0 | -1.98% |
| 2024-11-07 | $0.90 | $0.7921 | $0.1079 | 1,011,122.0 | +2.37% |
| 2024-11-06 | $0.885 | $0.75 | $0.135 | 257,306.0 | +8.96% |
| 2024-11-05 | $0.7961 | $0.751 | $0.0451 | 89,450.0 | +0.13% |
| 2024-11-04 | $0.81 | $0.755 | $0.055 | 185,267.0 | -0.26% |
| 2024-11-01 | $0.784 | $0.752 | $0.032 | 172,868.0 | +0.09% |
| 2024-10-31 | $0.824 | $0.7601 | $0.0639 | 191,113.0 | -5.01% |
| 2024-10-30 | $0.88 | $0.76 | $0.12 | 397,114.0 | +5.18% |
| 2024-10-29 | $0.7938 | $0.75 | $0.0438 | 215,224.0 | +1.31% |
| 2024-10-28 | $0.78 | $0.73 | $0.05 | 277,874.0 | +2.04% |
| 2024-10-25 | $0.8112 | $0.74 | $0.0712 | 298,404.0 | -6.64% |
| 2024-10-24 | $0.82 | $0.78 | $0.04 | 239,542.0 | +2.42% |
| 2024-10-23 | $0.80 | $0.765 | $0.035 | 241,484.0 | +1.43% |
| 2024-10-22 | $0.8289 | $0.73 | $0.0989 | 270,210.0 | -3.63% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.10 | $0.75 | $0.35 | 4,583,970.0 | +13.09% |
| 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% |
Gamesquare Holdings Inc 주식 (GAME) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.95 | $1.44 | $0.5099 | 790,692.0 | +25.69% |
| 2023-11 | $1.98 | $1.34 | $0.6395 | 1,197,804.0 | -25.39% |
| 2023-10 | $2.30 | $1.46 | $0.8411 | 1,056,636.0 | -11.47% |
| 2023-09 | $2.76 | $2.04 | $0.7199 | 956,158.0 | -17.42% |
| 2023-08 | $3.13 | $2.13 | $1.00 | 1,099,635.0 | -12.29% |
| 2023-07 | $4.58 | $2.93 | $1.66 | 2,533,866.0 | +0.00% |
| 2023-06 | $4.18 | $2.71 | $1.47 | 932,887.0 | -20.37% |
| 2023-05 | $4.69 | $3.60 | $1.09 | 628,705.0 | -17.29% |
| 2023-04 | $7.96 | $4.06 | $3.90 | 1,362,840.0 | -15.37% |
| 2023-03 | $9.56 | $5.00 | $4.56 | 618,635.8 | -21.51% |
| 2023-02 | $7.80 | $4.76 | $3.04 | 1,991,879.8 | +43.33% |
| 2023-01 | $5.84 | $3.64 | $2.20 | 465,703.0 | +22.45% |
Gamesquare Holdings Inc 주식 (GAME) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $7.08 | $2.04 | $5.04 | 2,541,437.3 | +66.24% |
| 2022-11 | $2.88 | $2.24 | $0.64 | 208,429.0 | -9.02% |
| 2022-10 | $3.60 | $2.24 | $1.36 | 260,228.8 | +14.99% |
| 2022-09 | $3.08 | $2.02 | $1.06 | 205,108.8 | -21.19% |
| 2022-08 | $4.44 | $2.80 | $1.64 | 190,816.3 | -32.50% |
| 2022-07 | $5.56 | $3.20 | $2.36 | 333,189.0 | +31.77% |
| 2022-06 | $4.22 | $2.90 | $1.32 | 153,450.5 | -16.26% |
| 2022-05 | $5.56 | $3.10 | $2.46 | 222,085.5 | -28.89% |
| 2022-04 | $9.04 | $4.32 | $4.72 | 335,531.3 | -27.22% |
| 2022-03 | $11.96 | $6.08 | $5.88 | 379,631.0 | -29.47% |
| 2022-02 | $13.44 | $9.36 | $4.08 | 208,428.8 | -10.54% |
| 2022-01 | $13.20 | $8.72 | $4.48 | 666,556.3 | -3.29% |
1.50%
0.78%
자본화:
|
볼륨(24시간):