0.812
price up icon5.18%   0.04
after-market After Hours: .79 -0.022 -2.71%
loading

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 October 30, 2024, is $0.812.
  • 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 24.92% to $0.812 now.
  • The 52-week high stock price for GAME is $2.25, representing a 177.09% increase from the current share price, occurred on April 16, 2024.
  • The 52-week low stock price for GAME is $0.65, indicating a -19.95% 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:
Date High Low High - Low Volume % Change
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%
Oct 28, 2024 $0.78 $0.73 $0.05 277,874.0 +2.04%
Oct 25, 2024 $0.8112 $0.74 $0.0712 298,404.0 -6.64%
Oct 24, 2024 $0.82 $0.78 $0.04 239,542.0 +2.42%
Oct 23, 2024 $0.80 $0.765 $0.035 241,484.0 +1.43%
Oct 22, 2024 $0.8289 $0.73 $0.0989 270,210.0 -3.63%
Oct 21, 2024 $0.90 $0.78 $0.12 253,333.0 -11.22%
Oct 18, 2024 $0.9399 $0.8455 $0.0944 479,977.0 -5.26%
Oct 17, 2024 $1.15 $0.728 $0.4217 3,389,327.0 +35.71%
Oct 16, 2024 $0.75 $0.6847 $0.0653 232,513.0 -1.41%
Oct 15, 2024 $0.71 $0.68 $0.03 257,819.0 +5.95%
Oct 14, 2024 $0.70 $0.6605 $0.0395 59,633.0 +0.01%
Oct 11, 2024 $0.6947 $0.66 $0.0347 71,686.0 +1.52%
Oct 10, 2024 $0.67 $0.65 $0.02 91,917.0 -1.02%
Oct 09, 2024 $0.70 $0.6607 $0.0393 143,643.0 -3.36%
Oct 08, 2024 $0.7196 $0.68 $0.0396 120,547.0 -1.53%
Oct 07, 2024 $0.7408 $0.683 $0.0578 86,524.0 -1.31%
Oct 04, 2024 $0.74 $0.701 $0.039 77,585.0 -4.17%
Oct 03, 2024 $0.7409 $0.695 $0.0459 135,437.0 +7.91%
Oct 02, 2024 $0.705 $0.6601 $0.0449 226,764.0 +1.12%
Oct 01, 2024 $0.7399 $0.67 $0.0699 366,082.0 -6.99%

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
Oct, 2024 $1.15 $0.65 $0.4997 8,329,753.0 +11.23%
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%
$64.40
price up icon 0.42%
$14.33
price up icon 0.07%
$35.50
price down icon 5.81%
electronic_gaming_multimedia DDI
$14.15
price up icon 1.95%
$7.93
price up icon 0.00%
$22.22
price up icon 1.32%
Cap:     |  Volume (24h):