Stockscreener 앱 받기
0.6839
8.08%
-0.0601
시간 외 거래:
.71
0.0261
+3.82%
Gamesquare Holdings Inc 주식 (GAME) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $0.736 | $0.6719 | $0.0641 | 173,592.0 | -8.08% |
| 2025-05-02 | $0.767 | $0.7361 | $0.0309 | 78,244.0 | -0.80% |
| 2025-05-01 | $0.801 | $0.716 | $0.085 | 267,576.0 | -6.25% |
| 2025-04-30 | $0.82 | $0.736 | $0.084 | 409,350.0 | +6.94% |
| 2025-04-29 | $0.7839 | $0.7347 | $0.0492 | 251,765.0 | +1.67% |
| 2025-04-28 | $0.7739 | $0.7233 | $0.0506 | 125,238.0 | -1.74% |
| 2025-04-25 | $0.8447 | $0.6927 | $0.152 | 810,093.0 | -1.47% |
| 2025-04-24 | $0.78 | $0.657 | $0.123 | 447,436.0 | +13.16% |
| 2025-04-23 | $0.6924 | $0.652 | $0.0404 | 173,659.0 | -2.93% |
| 2025-04-22 | $0.7065 | $0.6654 | $0.0411 | 136,192.0 | -0.89% |
| 2025-04-21 | $0.73 | $0.6534 | $0.0766 | 155,677.0 | -5.27% |
| 2025-04-17 | $0.791 | $0.68 | $0.111 | 598,871.0 | +16.05% |
| 2025-04-16 | $0.67 | $0.57 | $0.10 | 319,959.0 | -5.88% |
| 2025-04-15 | $0.6902 | $0.655 | $0.0352 | 184,592.0 | -1.82% |
| 2025-04-14 | $0.7041 | $0.5772 | $0.1269 | 658,887.0 | +19.04% |
| 2025-04-11 | $0.64 | $0.53 | $0.11 | 416,907.0 | -7.19% |
| 2025-04-10 | $0.6409 | $0.5855 | $0.0554 | 151,956.0 | +6.45% |
| 2025-04-09 | $0.64 | $0.5606 | $0.0794 | 173,172.0 | -6.66% |
| 2025-04-08 | $0.67 | $0.565 | $0.105 | 335,571.0 | -0.63% |
| 2025-04-07 | $0.685 | $0.53 | $0.155 | 211,094.0 | +7.69% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.801 | $0.6719 | $0.1291 | 693,004.0 | -14.51% |
| 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% |
Gamesquare Holdings Inc 주식 (GAME) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.95 | $1.44 | $0.5099 | 790,692.0 | +25.69% |
| 2023-11 | $1.98 | $1.34 | $0.6395 | 1,197,804.0 | -25.39% |
| 2023-10 | $2.30 | $1.46 | $0.8411 | 1,056,636.0 | -11.47% |
| 2023-09 | $2.76 | $2.04 | $0.7199 | 956,158.0 | -17.42% |
| 2023-08 | $3.13 | $2.13 | $1.00 | 1,099,635.0 | -12.29% |
| 2023-07 | $4.58 | $2.93 | $1.66 | 2,533,866.0 | +0.00% |
| 2023-06 | $4.18 | $2.71 | $1.47 | 932,887.0 | -20.37% |
| 2023-05 | $4.69 | $3.60 | $1.09 | 628,705.0 | -17.29% |
| 2023-04 | $7.96 | $4.06 | $3.90 | 1,362,840.0 | -15.37% |
| 2023-03 | $9.56 | $5.00 | $4.56 | 618,635.8 | -21.51% |
| 2023-02 | $7.80 | $4.76 | $3.04 | 1,991,879.8 | +43.33% |
| 2023-01 | $5.84 | $3.64 | $2.20 | 465,703.0 | +22.45% |
2.09%
4.08%
자본화:
|
볼륨(24시간):