Stockscreener 앱 받기
0.4562
7.59%
0.0322
시간 외 거래:
.44
-0.0162
-3.55%
Gamesquare Holdings Inc 주식 (GAME) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-15 | $0.468 | $0.42 | $0.048 | 1,457,726.0 | +7.59% |
| 2026-06-12 | $0.446 | $0.4159 | $0.0301 | 753,923.0 | -5.17% |
| 2026-06-11 | $0.45 | $0.41 | $0.04 | 1,059,352.0 | +6.38% |
| 2026-06-10 | $0.43 | $0.4115 | $0.0185 | 765,446.0 | -1.96% |
| 2026-06-09 | $0.4399 | $0.3957 | $0.0442 | 1,239,088.0 | +1.01% |
| 2026-06-08 | $0.43 | $0.39 | $0.04 | 1,414,646.0 | +6.61% |
| 2026-06-05 | $0.4231 | $0.3899 | $0.0332 | 2,644,472.0 | -5.30% |
| 2026-06-04 | $0.4365 | $0.41 | $0.0265 | 1,399,022.0 | +1.82% |
| 2026-06-03 | $0.4333 | $0.4018 | $0.0315 | 1,091,384.0 | -4.84% |
| 2026-06-02 | $0.485 | $0.402 | $0.083 | 4,126,911.0 | +9.07% |
| 2026-06-01 | $0.422 | $0.39 | $0.032 | 1,392,194.0 | -3.24% |
| 2026-05-29 | $0.4218 | $0.39 | $0.0318 | 1,068,731.0 | -0.17% |
| 2026-05-28 | $0.4249 | $0.3887 | $0.0362 | 1,111,753.0 | +1.03% |
| 2026-05-27 | $0.4341 | $0.39 | $0.0441 | 1,313,938.0 | +1.32% |
| 2026-05-26 | $0.465 | $0.3903 | $0.0747 | 2,502,255.0 | -12.12% |
| 2026-05-22 | $0.472 | $0.38 | $0.092 | 2,246,598.0 | +17.38% |
| 2026-05-21 | $0.40 | $0.36 | $0.04 | 912,346.0 | +5.09% |
| 2026-05-20 | $0.385 | $0.364 | $0.021 | 1,749,382.0 | -4.26% |
| 2026-05-19 | $0.3923 | $0.376 | $0.0163 | 1,315,191.0 | -2.78% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $0.485 | $0.3899 | $0.0951 | 18,801,890.0 | +10.97% |
| 2026-05 | $0.57 | $0.36 | $0.21 | 37,997,042.0 | -25.25% |
| 2026-04 | $0.66 | $0.2486 | $0.4114 | 422,973,930.0 | +103.70% |
| 2026-03 | $0.326 | $0.235 | $0.091 | 19,031,584.0 | -17.10% |
| 2026-02 | $0.3887 | $0.2632 | $0.1255 | 23,062,532.0 | -14.47% |
| 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% |
1.23%
1.71%
자본화:
|
볼륨(24시간):