Stockscreener 앱 받기
0.2846
1.93%
0.0054
시간 외 거래:
.28
-0.0046
-1.62%
Gamesquare Holdings Inc 주식 (GAME) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $0.2846 | $0.2656 | $0.019 | 1,339,784.0 | +1.93% |
| 2026-03-18 | $0.30 | $0.279 | $0.021 | 804,621.0 | -5.99% |
| 2026-03-17 | $0.3049 | $0.2902 | $0.0148 | 384,474.0 | +0.10% |
| 2026-03-16 | $0.3086 | $0.29 | $0.0186 | 849,299.0 | +1.26% |
| 2026-03-13 | $0.3076 | $0.285 | $0.0226 | 1,029,287.0 | -0.24% |
| 2026-03-12 | $0.3042 | $0.2846 | $0.0196 | 583,890.0 | -3.45% |
| 2026-03-11 | $0.3077 | $0.2861 | $0.0216 | 1,229,541.0 | +3.72% |
| 2026-03-10 | $0.3018 | $0.2831 | $0.0187 | 917,652.0 | -1.51% |
| 2026-03-09 | $0.2996 | $0.28 | $0.0196 | 727,775.0 | +3.15% |
| 2026-03-06 | $0.2972 | $0.2781 | $0.0191 | 750,379.0 | -1.57% |
| 2026-03-05 | $0.3135 | $0.2906 | $0.0229 | 1,011,928.0 | -6.80% |
| 2026-03-04 | $0.3242 | $0.3023 | $0.0219 | 1,669,522.0 | +3.28% |
| 2026-03-03 | $0.31 | $0.2857 | $0.0243 | 999,648.0 | -0.75% |
| 2026-03-02 | $0.326 | $0.29 | $0.036 | 1,418,482.0 | -5.74% |
| 2026-02-27 | $0.3399 | $0.315 | $0.0249 | 2,012,047.0 | -6.25% |
| 2026-02-26 | $0.3713 | $0.3106 | $0.0607 | 1,253,521.0 | +10.99% |
| 2026-02-25 | $0.3363 | $0.2736 | $0.0627 | 2,016,942.0 | +12.03% |
| 2026-02-24 | $0.285 | $0.2632 | $0.0218 | 1,442,353.0 | +0.65% |
| 2026-02-23 | $0.3055 | $0.2751 | $0.0304 | 1,682,169.0 | -2.08% |
| 2026-02-20 | $0.3064 | $0.2835 | $0.0229 | 646,319.0 | -4.16% |
| 2026-02-19 | $0.3071 | $0.2916 | $0.0155 | 989,584.0 | -2.12% |
| 2026-02-18 | $0.3232 | $0.3022 | $0.021 | 329,722.0 | -0.30% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $0.326 | $0.2656 | $0.0604 | 15,056,066.0 | -12.62% |
| 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% |
2.69%
2.43%
자본화:
|
볼륨(24시간):