Stockscreener 앱 받기
0.2863
3.15%
-0.0093
시장 영업 전:
.30
0.0137
+4.79%
Gamesquare Holdings Inc 주식 (GAME) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-11 | $0.3082 | $0.2827 | $0.0255 | 414,595.0 | -3.15% |
| 2026-02-10 | $0.314 | $0.2866 | $0.0274 | 393,599.0 | -3.62% |
| 2026-02-09 | $0.32 | $0.2972 | $0.0228 | 562,431.0 | -1.60% |
| 2026-02-06 | $0.32 | $0.28 | $0.04 | 949,227.0 | +11.16% |
| 2026-02-05 | $0.3222 | $0.28 | $0.0422 | 2,228,988.0 | -17.29% |
| 2026-02-04 | $0.3613 | $0.315 | $0.0463 | 2,092,925.0 | -4.75% |
| 2026-02-03 | $0.3799 | $0.3307 | $0.0492 | 2,178,233.0 | -4.33% |
| 2026-02-02 | $0.3887 | $0.365 | $0.0237 | 1,454,225.0 | -2.31% |
| 2026-01-30 | $0.4178 | $0.37 | $0.0478 | 1,319,073.0 | -6.62% |
| 2026-01-29 | $0.4315 | $0.38 | $0.0515 | 1,274,651.0 | -3.59% |
| 2026-01-28 | $0.4523 | $0.42 | $0.0323 | 516,863.0 | -4.73% |
| 2026-01-27 | $0.4486 | $0.4231 | $0.0255 | 619,882.0 | -0.43% |
| 2026-01-26 | $0.4568 | $0.4354 | $0.0214 | 714,560.0 | -2.54% |
| 2026-01-23 | $0.48 | $0.444 | $0.036 | 1,059,323.0 | +1.78% |
| 2026-01-22 | $0.485 | $0.439 | $0.046 | 1,115,951.0 | +5.27% |
| 2026-01-21 | $0.44 | $0.4059 | $0.0341 | 620,169.0 | +2.52% |
| 2026-01-20 | $0.44 | $0.41 | $0.03 | 710,956.0 | -5.58% |
| 2026-01-16 | $0.453 | $0.4411 | $0.0119 | 351,334.0 | -1.01% |
| 2026-01-15 | $0.4699 | $0.432 | $0.0379 | 914,279.0 | -3.57% |
| 2026-01-14 | $0.482 | $0.46 | $0.022 | 948,827.0 | +0.41% |
| 2026-01-13 | $0.4779 | $0.455 | $0.0229 | 990,872.0 | -1.43% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $0.3887 | $0.28 | $0.1087 | 10,688,818.0 | -24.82% |
| 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% |
19.21%
2.77%
자본화:
|
볼륨(24시간):