Stockscreener 앱 받기
0.5179
5.22%
-0.0276
시간 외 거래:
.51
-0.0079
-1.53%
Gamesquare Holdings Inc 주식 (GAME) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $0.5587 | $0.5141 | $0.0447 | 864,083.0 | -5.06% |
| 2025-12-11 | $0.5587 | $0.515 | $0.0437 | 1,085,978.0 | +2.48% |
| 2025-12-10 | $0.5537 | $0.5231 | $0.0306 | 1,351,378.0 | -1.44% |
| 2025-12-09 | $0.563 | $0.4939 | $0.0691 | 2,440,372.0 | +8.02% |
| 2025-12-08 | $0.5042 | $0.4812 | $0.023 | 632,695.0 | +2.10% |
| 2025-12-05 | $0.5089 | $0.4756 | $0.0333 | 800,826.0 | -2.41% |
| 2025-12-04 | $0.505 | $0.4762 | $0.0288 | 832,633.0 | +2.74% |
| 2025-12-03 | $0.4913 | $0.4614 | $0.0299 | 1,287,824.0 | +1.03% |
| 2025-12-02 | $0.488 | $0.4716 | $0.0165 | 1,154,440.0 | +2.81% |
| 2025-12-01 | $0.5101 | $0.4701 | $0.04 | 1,284,212.0 | -12.64% |
| 2025-11-28 | $0.5398 | $0.491 | $0.0488 | 1,424,239.0 | +8.73% |
| 2025-11-26 | $0.5037 | $0.4801 | $0.0236 | 1,270,870.0 | -0.02% |
| 2025-11-25 | $0.4951 | $0.47 | $0.0251 | 334,244.0 | +1.68% |
| 2025-11-24 | $0.495 | $0.4658 | $0.0292 | 810,587.0 | +4.55% |
| 2025-11-21 | $0.4722 | $0.4201 | $0.0521 | 2,791,800.0 | +0.11% |
| 2025-11-20 | $0.5369 | $0.4575 | $0.0795 | 2,046,099.0 | -8.69% |
| 2025-11-19 | $0.56 | $0.495 | $0.065 | 1,990,066.0 | +0.89% |
| 2025-11-18 | $0.5099 | $0.4589 | $0.0511 | 1,999,968.0 | +7.33% |
| 2025-11-17 | $0.5325 | $0.46 | $0.0725 | 3,205,215.0 | +5.07% |
| 2025-11-14 | $0.50 | $0.4406 | $0.0594 | 3,898,258.0 | -12.04% |
| 2025-11-13 | $0.55 | $0.50 | $0.05 | 5,741,463.0 | -5.07% |
| 2025-11-12 | $0.5494 | $0.52 | $0.0294 | 1,260,736.0 | +2.74% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $0.563 | $0.4614 | $0.1016 | 11,734,441.0 | -3.78% |
| 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% |
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% |
3.00%
2.97%
자본화:
|
볼륨(24시간):