Stockscreener 앱 받기
0.4729
1.02%
0.0024
Gamesquare Holdings Inc 주식 (GAME) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-09 | $0.4876 | $0.4648 | $0.0228 | 209,639.0 | +0.19% |
| 2026-01-08 | $0.488 | $0.464 | $0.024 | 422,839.0 | +2.35% |
| 2026-01-07 | $0.4926 | $0.4537 | $0.0389 | 1,008,830.0 | -3.02% |
| 2026-01-06 | $0.50 | $0.4628 | $0.0372 | 872,517.0 | +0.57% |
| 2026-01-05 | $0.506 | $0.435 | $0.071 | 2,069,195.0 | +8.34% |
| 2026-01-02 | $0.4449 | $0.3901 | $0.0548 | 1,880,648.0 | +12.99% |
| 2025-12-31 | $0.4016 | $0.3701 | $0.0315 | 2,460,053.0 | -3.75% |
| 2025-12-30 | $0.444 | $0.40 | $0.044 | 2,020,668.0 | -4.24% |
| 2025-12-29 | $0.4451 | $0.4109 | $0.0342 | 2,194,031.0 | -6.41% |
| 2025-12-26 | $0.4497 | $0.4321 | $0.0176 | 859,254.0 | -0.80% |
| 2025-12-24 | $0.4605 | $0.4371 | $0.0234 | 1,013,881.0 | +2.72% |
| 2025-12-23 | $0.4569 | $0.428 | $0.0289 | 1,761,503.0 | -4.33% |
| 2025-12-22 | $0.4848 | $0.4501 | $0.0347 | 1,034,958.0 | -2.39% |
| 2025-12-19 | $0.48 | $0.4551 | $0.0249 | 1,318,438.0 | +0.82% |
| 2025-12-18 | $0.50 | $0.45 | $0.05 | 1,677,621.0 | -3.61% |
| 2025-12-17 | $0.5088 | $0.474 | $0.0348 | 579,180.0 | -5.35% |
| 2025-12-16 | $0.5109 | $0.4801 | $0.0308 | 982,805.0 | +4.49% |
| 2025-12-15 | $0.539 | $0.479 | $0.06 | 1,310,630.0 | -5.77% |
| 2025-12-12 | $0.5587 | $0.5141 | $0.0447 | 866,194.0 | -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% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $0.506 | $0.3901 | $0.1159 | 6,463,668.0 | +22.44% |
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% |
0.91%
3.33%
자본화:
|
볼륨(24시간):