GameSquare Holdings Inc. (GAME) Historical Stock Data
0.78 ↓0.04 (-4.77%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GAME is down -0.81% a day on average. There have been 11 days where GameSquare Holdings Inc. closed green and 19 days where GAME closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 0.81 | 0.78 | ↓$0.03 (-3.58%) | 0.76 | 0.87 | 351.77K |
| 2024-12-19 | 0.87 | 0.82 | ↓$0.05 (-5.92%) | 0.82 | 0.88 | 159.53K |
| 2024-12-18 | 0.91 | 0.81 | ↓$0.10 (-10.98%) | 0.81 | 0.91 | 334.53K |
| 2024-12-17 | 0.93 | 0.92 | ↓$0.01 (-0.93%) | 0.91 | 0.95 | 101.13K |
| 2024-12-16 | 0.90 | 0.93 | ↑$0.03 (3.33%) | 0.88 | 0.95 | 122.04K |
| 2024-12-13 | 0.97 | 0.91 | ↓$0.06 (-6.66%) | 0.88 | 0.98 | 176.84K |
| 2024-12-12 | 1.00 | 0.95 | ↓$0.05 (-5.00%) | 0.94 | 1.00 | 71.99K |
| 2024-12-11 | 0.99 | 0.98 | ↓$0.01 (-0.99%) | 0.96 | 1.02 | 101.05K |
| 2024-12-10 | 1.01 | 0.99 | ↓$0.02 (-1.98%) | 0.96 | 1.01 | 108.78K |
| 2024-12-09 | 1.00 | 0.97 | ↓$0.03 (-2.80%) | 0.93 | 1.07 | 210.69K |
| 2024-12-06 | 0.94 | 1.02 | ↑$0.08 (8.14%) | 0.94 | 1.15 | 0.92M |
| 2024-12-05 | 0.88 | 0.93 | ↑$0.04 (4.62%) | 0.87 | 0.95 | 112.30K |
| 2024-12-04 | 0.85 | 0.88 | ↑$0.03 (3.69%) | 0.85 | 0.89 | 54.09K |
| 2024-12-03 | 0.89 | 0.85 | ↓$0.04 (-4.36%) | 0.84 | 0.89 | 181.72K |
| 2024-12-02 | 0.88 | 0.90 | ↑$0.02 (1.90%) | 0.86 | 0.91 | 102.68K |
| 2024-11-29 | 0.90 | 0.88 | ↓$0.02 (-1.87%) | 0.88 | 0.92 | 53.68K |
| 2024-11-27 | 0.90 | 0.91 | ↑$0.01 (1.64%) | 0.88 | 0.93 | 80.96K |
| 2024-11-26 | 0.91 | 0.90 | ↓$0.01 (-1.10%) | 0.90 | 0.92 | 62.72K |
| 2024-11-25 | 0.88 | 0.92 | ↑$0.04 (4.53%) | 0.87 | 0.93 | 85.13K |
| 2024-11-22 | 0.89 | 0.87 | ↓$0.02 (-2.24%) | 0.86 | 0.91 | 82.29K |
| 2024-11-21 | 0.90 | 0.89 | ↓$0.01 (-1.01%) | 0.88 | 0.92 | 118.54K |
| 2024-11-20 | 0.91 | 0.88 | ↓$0.03 (-3.41%) | 0.85 | 0.91 | 226.42K |
| 2024-11-19 | 0.86 | 0.85 | ↓$0.01 (-1.16%) | 0.79 | 0.88 | 297.38K |
| 2024-11-18 | 0.82 | 0.87 | ↑$0.05 (6.38%) | 0.82 | 0.89 | 201.22K |
| 2024-11-15 | 1.01 | 0.84 | ↓$0.18 (-17.33%) | 0.78 | 1.01 | 630.59K |
| 2024-11-14 | 1.04 | 0.98 | ↓$0.06 (-5.77%) | 0.96 | 1.05 | 324.13K |
| 2024-11-13 | 1.01 | 1.02 | ↑$0.01 (0.99%) | 0.95 | 1.05 | 253.13K |
| 2024-11-12 | 1.01 | 1.03 | ↑$0.02 (1.98%) | 0.96 | 1.10 | 538.87K |
| 2024-11-11 | 0.85 | 1.03 | ↑$0.18 (21.18%) | 0.83 | 1.09 | 665.09K |
| 2024-11-08 | 0.89 | 0.84 | ↓$0.05 (-5.62%) | 0.83 | 0.90 | 149.04K |
Create an account or log in to view more rows.
$GAME always with good potential for a long term Hodl
$GAME lmao wtf was that
$GAME added
$GAME to the moon!!! lfG
$GAME the end is near
$GAME id rather have a dip then rip than a gap and crap
$GAME Pack it up boys.
$GAME this is just going to go up forever
$GAME Love this stock.
Light taps
$GAME rocket fuel tanks are full. Gonna shoot to the stars