Stockscreener 앱 받기
2.70
6.57%
-0.19
Gamesquare Holdings Inc 주식 (GAME) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-15 | $2.84 | $2.66 | $0.1783 | 190,763.0 | -6.57% |
| 2026-10-14 | $2.91 | $2.70 | $0.21 | 157,961.0 | -1.37% |
| 2026-10-13 | $3.15 | $2.87 | $0.2799 | 71,917.0 | -6.39% |
| 2026-10-12 | $3.31 | $3.07 | $0.24 | 119,837.0 | +0.64% |
| 2026-10-09 | $3.21 | $3.08 | $0.135 | 65,620.0 | -0.96% |
| 2026-10-08 | $3.15 | $3.02 | $0.13 | 122,935.0 | +2.28% |
| 2026-10-07 | $3.19 | $2.80 | $0.39 | 130,896.0 | +4.78% |
| 2026-10-06 | $3.12 | $2.91 | $0.215 | 89,587.0 | -4.25% |
| 2026-10-05 | $3.25 | $3.03 | $0.22 | 193,267.0 | -0.65% |
| 2026-10-02 | $3.19 | $3.07 | $0.1116 | 133,609.0 | -0.65% |
| 2026-10-01 | $3.16 | $3.03 | $0.13 | 64,552.0 | +1.31% |
| 2026-09-30 | $3.24 | $3.06 | $0.1787 | 54,728.0 | -0.65% |
| 2026-09-29 | $3.17 | $3.01 | $0.1596 | 76,037.0 | -0.96% |
| 2026-09-28 | $3.18 | $3.08 | $0.0999 | 54,725.0 | +0.00% |
| 2026-09-25 | $3.20 | $3.07 | $0.13 | 59,240.0 | -0.64% |
| 2026-09-24 | $3.23 | $3.07 | $0.1582 | 63,525.0 | +2.29% |
| 2026-09-23 | $3.40 | $3.05 | $0.35 | 117,318.0 | -7.55% |
| 2026-09-22 | $3.46 | $3.31 | $0.1455 | 60,445.0 | -0.60% |
| 2026-09-21 | $3.45 | $3.26 | $0.1883 | 123,175.0 | +0.60% |
| 2026-09-18 | $3.44 | $3.27 | $0.1699 | 108,294.0 | +0.91% |
| 2026-09-17 | $3.50 | $3.25 | $0.25 | 73,438.0 | +1.55% |
| 2026-09-16 | $3.42 | $3.17 | $0.25 | 113,633.0 | -3.87% |
| 2026-09-15 | $3.60 | $3.33 | $0.265 | 87,764.0 | -6.67% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $3.31 | $2.66 | $0.6483 | 1,340,944.0 | -11.76% |
| 2026-09 | $3.85 | $2.72 | $1.13 | 2,671,135.0 | +7.37% |
| 2026-08 | $3.80 | $2.69 | $1.11 | 5,218,062.0 | +6.22% |
| 2026-07 | $3.48 | $2.42 | $1.06 | 2,045,821.0 | -15.09% |
| 2026-06 | $3.88 | $2.90 | $0.9832 | 3,263,660.0 | -3.92% |
| 2026-05 | $4.56 | $2.88 | $1.68 | 4,749,632.0 | -25.25% |
| 2026-04 | $5.28 | $1.99 | $3.29 | 52,871,741.0 | +103.70% |
| 2026-03 | $2.61 | $1.88 | $0.728 | 2,378,946.0 | -17.10% |
| 2026-02 | $3.11 | $2.11 | $1.00 | 2,882,816.0 | -14.47% |
| 2026-01 | $4.05 | $2.96 | $1.09 | 2,345,662.0 | -1.09% |
Gamesquare Holdings Inc 주식 (GAME) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $4.50 | $3.20 | $1.30 | 3,311,191.0 | -25.68% |
| 2025-11 | $5.39 | $3.36 | $2.03 | 4,640,162.0 | -19.14% |
| 2025-10 | $6.88 | $5.16 | $1.72 | 5,918,542.0 | -1.94% |
| 2025-09 | $6.35 | $5.30 | $1.05 | 7,178,644.0 | -10.09% |
| 2025-08 | $8.72 | $5.90 | $2.82 | 14,167,267.0 | -12.04% |
| 2025-07 | $22.96 | $6.60 | $16.36 | 62,746,726.0 | -1.23% |
| 2025-06 | $7.92 | $5.44 | $2.48 | 951,158.0 | -6.76% |
| 2025-05 | $7.84 | $4.77 | $3.07 | 1,107,088.0 | +16.50% |
| 2025-04 | $6.76 | $4.00 | $2.76 | 819,395.0 | +34.50% |
| 2025-03 | $7.24 | $4.40 | $2.84 | 568,192.0 | -33.53% |
| 2025-02 | $7.60 | $6.24 | $1.36 | 689,773.0 | +0.33% |
| 2025-01 | $7.67 | $6.16 | $1.51 | 1,419,747.0 | +8.10% |
Gamesquare Holdings Inc 주식 (GAME) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $9.20 | $6.08 | $3.12 | 513,070.0 | -6.87% |
| 2024-11 | $8.80 | $6.00 | $2.80 | 673,002.0 | +14.16% |
| 2024-10 | $9.20 | $5.20 | $4.00 | 1,015,469.0 | +5.66% |
| 2024-09 | $8.48 | $5.68 | $2.80 | 661,260.0 | -29.81% |
| 2024-08 | $10.80 | $8.08 | $2.72 | 608,831.0 | -6.31% |
| 2024-07 | $11.20 | $7.92 | $3.28 | 592,862.0 | -7.50% |
| 2024-06 | $11.44 | $7.84 | $3.60 | 326,242.0 | -8.40% |
| 2024-05 | $13.12 | $9.84 | $3.28 | 366,948.0 | -7.75% |
| 2024-04 | $18.00 | $10.80 | $7.20 | 477,233.0 | +2.90% |
| 2024-03 | $15.92 | $10.24 | $5.68 | 398,946.0 | -9.80% |
| 2024-02 | $13.12 | $11.20 | $1.92 | 74,505.0 | +2.00% |
| 2024-01 | $15.84 | $9.84 | $6.00 | 204,207.0 | -17.13% |
5.25%
1.03%
자본화:
|
볼륨(24시간):