Stockscreener 앱 받기
0.781
4.77%
-0.0391
Gamesquare Holdings Inc 주식 (GAME) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $0.8699 | $0.76 | $0.1099 | 351,733.0 | -4.77% |
| 2024-12-19 | $0.875 | $0.815 | $0.06 | 159,027.0 | +1.23% |
| 2024-12-18 | $0.91 | $0.81 | $0.10 | 334,295.0 | -11.95% |
| 2024-12-17 | $0.95 | $0.9117 | $0.0383 | 101,070.0 | -1.08% |
| 2024-12-16 | $0.9488 | $0.88 | $0.0688 | 121,985.0 | +2.72% |
| 2024-12-13 | $0.98 | $0.8807 | $0.0993 | 176,705.0 | -4.69% |
| 2024-12-12 | $1.00 | $0.94 | $0.06 | 71,985.0 | -3.08% |
| 2024-12-11 | $1.02 | $0.96 | $0.0599 | 101,027.0 | -0.99% |
| 2024-12-10 | $1.01 | $0.961 | $0.0536 | 103,318.0 | +1.85% |
| 2024-12-09 | $1.07 | $0.93 | $0.14 | 207,694.0 | -4.71% |
| 2024-12-06 | $1.15 | $0.94 | $0.21 | 913,223.0 | +10.23% |
| 2024-12-05 | $0.9495 | $0.866 | $0.0835 | 112,112.0 | +4.98% |
| 2024-12-04 | $0.89 | $0.85 | $0.04 | 53,820.0 | +3.55% |
| 2024-12-03 | $0.89 | $0.8426 | $0.0474 | 181,699.0 | -5.13% |
| 2024-12-02 | $0.9084 | $0.8602 | $0.0482 | 101,995.0 | +1.90% |
| 2024-11-29 | $0.9199 | $0.88 | $0.0399 | 53,676.0 | -3.74% |
| 2024-11-27 | $0.93 | $0.88 | $0.05 | 80,932.0 | +1.64% |
| 2024-11-26 | $0.92 | $0.90 | $0.02 | 60,577.0 | -2.16% |
| 2024-11-25 | $0.9277 | $0.87 | $0.0577 | 84,895.0 | +5.72% |
| 2024-11-22 | $0.905 | $0.86 | $0.045 | 80,891.0 | -2.24% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $1.15 | $0.76 | $0.39 | 3,443,421.0 | -11.30% |
| 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% |
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% |
5.56%
0.05%
자본화:
|
볼륨(24시간):