Stockscreener 앱 받기
0.47
0.00%
0.00
시간 외 거래:
.48
0.01
+2.13%
Gamesquare Holdings Inc 주식 (GAME) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $0.4849 | $0.433 | $0.0519 | 1,812,665.0 | +0.00% |
| 2026-05-04 | $0.5253 | $0.47 | $0.0553 | 1,696,879.0 | -5.51% |
| 2026-05-01 | $0.57 | $0.4583 | $0.1117 | 4,940,072.0 | -9.56% |
| 2026-04-30 | $0.5949 | $0.55 | $0.0449 | 2,277,195.0 | -7.39% |
| 2026-04-29 | $0.5939 | $0.56 | $0.0339 | 2,648,017.0 | -1.02% |
| 2026-04-28 | $0.65 | $0.5615 | $0.0885 | 4,538,175.0 | +7.89% |
| 2026-04-27 | $0.66 | $0.5407 | $0.1193 | 6,305,217.0 | -6.85% |
| 2026-04-24 | $0.6169 | $0.585 | $0.0319 | 2,975,300.0 | -1.99% |
| 2026-04-23 | $0.618 | $0.575 | $0.043 | 5,768,275.0 | +0.36% |
| 2026-04-22 | $0.6256 | $0.4697 | $0.1559 | 42,990,802.0 | +33.86% |
| 2026-04-21 | $0.471 | $0.4332 | $0.0378 | 4,572,574.0 | -0.74% |
| 2026-04-20 | $0.47 | $0.3953 | $0.0747 | 6,408,484.0 | +9.44% |
| 2026-04-17 | $0.42 | $0.3974 | $0.0226 | 4,430,914.0 | -0.26% |
| 2026-04-16 | $0.4224 | $0.3749 | $0.0475 | 7,505,822.0 | +3.59% |
| 2026-04-15 | $0.425 | $0.3814 | $0.0436 | 11,565,710.0 | +4.39% |
| 2026-04-14 | $0.4011 | $0.3636 | $0.0375 | 11,776,444.0 | +5.19% |
| 2026-04-13 | $0.3869 | $0.33 | $0.0569 | 6,905,286.0 | -0.57% |
| 2026-04-10 | $0.3786 | $0.2897 | $0.0889 | 23,583,810.0 | +14.66% |
| 2026-04-09 | $0.455 | $0.32 | $0.135 | 273,166,729.0 | +27.90% |
| 2026-04-08 | $0.2779 | $0.25 | $0.0279 | 3,386,118.0 | +0.04% |
| 2026-04-07 | $0.2589 | $0.2498 | $0.0091 | 526,129.0 | -1.14% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $0.57 | $0.433 | $0.137 | 10,262,281.0 | -14.55% |
| 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% |
3.06%
0.26%
자본화:
|
볼륨(24시간):