Get the Stockscreener App
0.9148
1.64%
0.0147
Gamesquare Holdings Inc Stock (GAME) Price History
The historical daily chart and data for Gamesquare Holdings Inc stock (GAME), show that the latest closing stock price as of November 27, 2024, is $0.9148.
- Gamesquare Holdings Inc all-time high stock price is $29.44, occurred on August 30, 2021.
- The lowest Gamesquare Holdings Inc stock price recorded was $0.65 on October 10, 2024. Since then, Gamesquare Holdings Inc's stock price has risen over 40.73% to $0.9148 now.
- The 52-week high stock price for GAME is $2.25, representing a 145.97% increase from the current share price, occurred on April 16, 2024.
- The 52-week low stock price for GAME is $0.65, indicating a -28.94% decrease from the current share price, occurred on October 10, 2024.
- The closing price of Gamesquare Holdings Inc (GAME) stock in the beginning of 2023 was $12.20. The stock closed the year at $3.92, a loss of over -67.87% for the year.
The table below shows more information about GAME historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $0.93 | $0.88 | $0.05 | 80,932.0 | +1.64% |
| Nov 26, 2024 | $0.92 | $0.90 | $0.02 | 60,577.0 | -2.16% |
| Nov 25, 2024 | $0.9277 | $0.87 | $0.0577 | 84,895.0 | +5.72% |
| Nov 22, 2024 | $0.905 | $0.86 | $0.045 | 80,891.0 | -2.24% |
| Nov 21, 2024 | $0.9244 | $0.88 | $0.0444 | 117,019.0 | +1.25% |
| Nov 20, 2024 | $0.91 | $0.85 | $0.06 | 226,140.0 | +3.41% |
| Nov 19, 2024 | $0.884 | $0.79 | $0.094 | 297,034.0 | -2.56% |
| Nov 18, 2024 | $0.8891 | $0.82 | $0.0691 | 201,099.0 | +4.47% |
| Nov 15, 2024 | $1.01 | $0.78 | $0.23 | 619,495.0 | -14.80% |
| Nov 14, 2024 | $1.05 | $0.96 | $0.09 | 307,363.0 | -3.92% |
| Nov 13, 2024 | $1.05 | $0.95 | $0.10 | 193,065.0 | -0.97% |
| Nov 12, 2024 | $1.10 | $0.9607 | $0.1393 | 538,045.0 | +0.00% |
| Nov 11, 2024 | $1.09 | $0.827 | $0.263 | 658,797.0 | +22.18% |
| Nov 08, 2024 | $0.90 | $0.83 | $0.07 | 148,994.0 | -1.98% |
| Nov 07, 2024 | $0.90 | $0.7921 | $0.1079 | 1,011,122.0 | +2.37% |
| Nov 06, 2024 | $0.885 | $0.75 | $0.135 | 257,306.0 | +8.96% |
| Nov 05, 2024 | $0.7961 | $0.751 | $0.0451 | 89,450.0 | +0.13% |
| Nov 04, 2024 | $0.81 | $0.755 | $0.055 | 185,267.0 | -0.26% |
| Nov 01, 2024 | $0.784 | $0.752 | $0.032 | 172,868.0 | +0.09% |
| Oct 31, 2024 | $0.824 | $0.7601 | $0.0639 | 191,113.0 | -5.01% |
| Oct 30, 2024 | $0.88 | $0.76 | $0.12 | 397,114.0 | +5.18% |
| Oct 29, 2024 | $0.7938 | $0.75 | $0.0438 | 215,224.0 | +1.31% |
Gamesquare Holdings Inc Stock (GAME) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Gamesquare Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GAME shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Gamesquare Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Gamesquare Holdings Inc Stock (GAME) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $1.10 | $0.75 | $0.35 | 5,411,291.0 | +18.60% |
| Oct, 2024 | $1.15 | $0.65 | $0.4997 | 8,123,752.0 | +5.66% |
| Sep, 2024 | $1.06 | $0.7104 | $0.3496 | 5,290,086.0 | -29.81% |
| Aug, 2024 | $1.35 | $1.01 | $0.34 | 4,870,645.0 | -6.31% |
| Jul, 2024 | $1.40 | $0.99 | $0.41 | 4,742,893.0 | -7.50% |
| Jun, 2024 | $1.43 | $0.98 | $0.45 | 2,609,943.0 | -8.40% |
| May, 2024 | $1.64 | $1.23 | $0.41 | 2,935,603.0 | -7.75% |
| Apr, 2024 | $2.25 | $1.35 | $0.8999 | 3,817,871.0 | +2.90% |
| Mar, 2024 | $1.99 | $1.28 | $0.71 | 3,191,566.0 | -9.80% |
| Feb, 2024 | $1.64 | $1.40 | $0.24 | 596,029.0 | +2.00% |
| Jan, 2024 | $1.98 | $1.23 | $0.75 | 1,633,671.0 | -17.13% |
Gamesquare Holdings Inc Stock (GAME) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.95 | $1.44 | $0.5099 | 790,692.0 | +25.69% |
| Nov, 2023 | $1.98 | $1.34 | $0.6395 | 1,197,804.0 | -25.39% |
| Oct, 2023 | $2.30 | $1.46 | $0.8411 | 1,056,636.0 | -11.47% |
| Sep, 2023 | $2.76 | $2.04 | $0.7199 | 956,158.0 | -17.42% |
| Aug, 2023 | $3.13 | $2.13 | $1.00 | 1,099,635.0 | -12.29% |
| Jul, 2023 | $4.58 | $2.93 | $1.66 | 2,533,866.0 | +0.00% |
| Jun, 2023 | $4.18 | $2.71 | $1.47 | 932,887.0 | -20.37% |
| May, 2023 | $4.69 | $3.60 | $1.09 | 628,705.0 | -17.29% |
| Apr, 2023 | $7.96 | $4.06 | $3.90 | 1,362,840.0 | -15.37% |
| Mar, 2023 | $9.56 | $5.00 | $4.56 | 618,635.8 | -21.51% |
| Feb, 2023 | $7.80 | $4.76 | $3.04 | 1,991,879.8 | +43.33% |
| Jan, 2023 | $5.84 | $3.64 | $2.20 | 465,703.0 | +22.45% |
Gamesquare Holdings Inc Stock (GAME) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $7.08 | $2.04 | $5.04 | 2,541,437.3 | +66.24% |
| Nov, 2022 | $2.88 | $2.24 | $0.64 | 208,429.0 | -9.02% |
| Oct, 2022 | $3.60 | $2.24 | $1.36 | 260,228.8 | +14.99% |
| Sep, 2022 | $3.08 | $2.02 | $1.06 | 205,108.8 | -21.19% |
| Aug, 2022 | $4.44 | $2.80 | $1.64 | 190,816.3 | -32.50% |
| Jul, 2022 | $5.56 | $3.20 | $2.36 | 333,189.0 | +31.77% |
| Jun, 2022 | $4.22 | $2.90 | $1.32 | 153,450.5 | -16.26% |
| May, 2022 | $5.56 | $3.10 | $2.46 | 222,085.5 | -28.89% |
| Apr, 2022 | $9.04 | $4.32 | $4.72 | 335,531.3 | -27.22% |
| Mar, 2022 | $11.96 | $6.08 | $5.88 | 379,631.0 | -29.47% |
| Feb, 2022 | $13.44 | $9.36 | $4.08 | 208,428.8 | -10.54% |
| Jan, 2022 | $13.20 | $8.72 | $4.48 | 666,556.3 | -3.29% |
5.67%
2.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):