Stockscreener 앱 받기
0.739
4.72%
-0.0402
Gamesquare Holdings Inc 주식 (GAME) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $0.79 | $0.7244 | $0.0656 | 1,299,221.0 | -5.02% |
| 2025-10-09 | $0.8101 | $0.753 | $0.0571 | 1,730,309.0 | -4.65% |
| 2025-10-08 | $0.819 | $0.798 | $0.021 | 1,252,867.0 | +1.01% |
| 2025-10-07 | $0.85 | $0.77 | $0.08 | 2,560,594.0 | -5.53% |
| 2025-10-06 | $0.86 | $0.818 | $0.042 | 2,858,292.0 | +1.79% |
| 2025-10-03 | $0.85 | $0.7636 | $0.0864 | 6,956,444.0 | +12.07% |
| 2025-10-02 | $0.7579 | $0.6901 | $0.0678 | 2,898,502.0 | +6.74% |
| 2025-10-01 | $0.7319 | $0.6731 | $0.0588 | 3,660,287.0 | +3.61% |
| 2025-09-30 | $0.69 | $0.673 | $0.017 | 1,765,762.0 | -0.32% |
| 2025-09-29 | $0.6965 | $0.6766 | $0.0199 | 1,965,572.0 | +0.62% |
| 2025-09-26 | $0.6985 | $0.6631 | $0.0354 | 3,586,321.0 | -0.43% |
| 2025-09-25 | $0.7179 | $0.6755 | $0.0424 | 4,257,801.0 | -6.25% |
| 2025-09-24 | $0.7307 | $0.71 | $0.0207 | 1,629,548.0 | +2.07% |
| 2025-09-23 | $0.7411 | $0.71 | $0.0311 | 2,663,678.0 | -0.22% |
| 2025-09-22 | $0.72 | $0.695 | $0.025 | 2,587,733.0 | -1.75% |
| 2025-09-19 | $0.7786 | $0.70 | $0.0786 | 6,431,553.0 | -6.47% |
| 2025-09-18 | $0.782 | $0.74 | $0.042 | 2,200,224.0 | +4.00% |
| 2025-09-17 | $0.794 | $0.7076 | $0.0865 | 4,169,972.0 | +3.52% |
| 2025-09-16 | $0.7256 | $0.6962 | $0.0294 | 1,502,409.0 | +1.28% |
| 2025-09-15 | $0.76 | $0.71 | $0.05 | 2,301,257.0 | +0.21% |
| 2025-09-12 | $0.7362 | $0.6992 | $0.037 | 3,486,297.0 | -2.88% |
| 2025-09-11 | $0.77 | $0.72 | $0.05 | 2,237,225.0 | -0.46% |
| 2025-09-10 | $0.777 | $0.7202 | $0.0568 | 1,597,892.0 | -2.21% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $0.86 | $0.6731 | $0.1869 | 23,216,516.0 | +9.03% |
| 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% |
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% |
9.77%
1.00%
자본화:
|
볼륨(24시간):