Stockscreener 앱 받기
0.555
6.69%
-0.0398
시장 영업 전:
.55
-0.005
-0.90%
Gamesquare Holdings Inc 주식 (GAME) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-01 | $0.62 | $0.5502 | $0.0698 | 133,214.0 | -6.69% |
| 2025-03-31 | $0.62 | $0.55 | $0.07 | 371,902.0 | -4.06% |
| 2025-03-28 | $0.7189 | $0.62 | $0.0989 | 205,965.0 | -13.01% |
| 2025-03-27 | $0.7499 | $0.685 | $0.0649 | 30,736.0 | +3.39% |
| 2025-03-26 | $0.7298 | $0.68 | $0.0498 | 102,873.0 | -2.92% |
| 2025-03-25 | $0.7706 | $0.7001 | $0.0705 | 69,456.0 | -4.05% |
| 2025-03-24 | $0.81 | $0.74 | $0.07 | 142,275.0 | -5.13% |
| 2025-03-21 | $0.859 | $0.75 | $0.109 | 360,223.0 | -2.62% |
| 2025-03-20 | $0.84 | $0.771 | $0.069 | 114,553.0 | +0.13% |
| 2025-03-19 | $0.848 | $0.755 | $0.093 | 112,647.0 | +1.25% |
| 2025-03-18 | $0.8499 | $0.755 | $0.0949 | 212,010.0 | +0.13% |
| 2025-03-17 | $0.81 | $0.6812 | $0.1288 | 387,767.0 | +11.68% |
| 2025-03-14 | $0.725 | $0.68 | $0.045 | 34,133.0 | +2.24% |
| 2025-03-13 | $0.73 | $0.69 | $0.04 | 66,190.0 | -5.20% |
| 2025-03-12 | $0.73 | $0.645 | $0.085 | 166,465.0 | +3.70% |
| 2025-03-11 | $0.703 | $0.6108 | $0.0922 | 451,972.0 | +12.84% |
| 2025-03-10 | $0.72 | $0.603 | $0.117 | 357,400.0 | -1.46% |
| 2025-03-07 | $0.71 | $0.60 | $0.11 | 392,347.0 | -2.74% |
| 2025-03-06 | $0.8101 | $0.6453 | $0.1648 | 580,780.0 | -19.76% |
| 2025-03-05 | $0.84 | $0.7892 | $0.0508 | 110,330.0 | -3.56% |
| 2025-03-04 | $0.8484 | $0.8202 | $0.0282 | 3,852.0 | +3.21% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $0.62 | $0.5502 | $0.0698 | 133,214.0 | +0.00% |
| 2025-03 | $0.905 | $0.55 | $0.355 | 4,678,747.0 | -37.98% |
| 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% |
5.64%
0.68%
자본화:
|
볼륨(24시간):