Stockscreener 앱 받기
1.38
5.82%
-0.08
Gamesquare Holdings Inc 주식 (GAME) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-22 | $1.43 | $1.28 | $0.15 | 10,204,473.0 | -5.48% |
| 2025-07-21 | $1.63 | $1.36 | $0.27 | 36,431,748.0 | -3.95% |
| 2025-07-18 | $1.75 | $1.50 | $0.25 | 40,140,923.0 | -5.59% |
| 2025-07-17 | $1.75 | $1.47 | $0.28 | 85,159,456.0 | -30.30% |
| 2025-07-16 | $2.82 | $2.05 | $0.77 | 95,751,630.0 | +52.98% |
| 2025-07-15 | $1.65 | $1.37 | $0.28 | 12,441,156.0 | -9.04% |
| 2025-07-14 | $1.95 | $1.59 | $0.3597 | 7,975,301.0 | -7.78% |
| 2025-07-11 | $2.20 | $1.72 | $0.48 | 11,697,981.0 | -3.23% |
| 2025-07-10 | $2.12 | $1.67 | $0.45 | 16,361,746.0 | -13.89% |
| 2025-07-09 | $2.87 | $1.77 | $1.10 | 87,185,943.0 | +40.26% |
| 2025-07-08 | $1.69 | $0.9284 | $0.7616 | 27,590,816.0 | +58.76% |
| 2025-07-07 | $0.98 | $0.888 | $0.092 | 1,184,205.0 | +8.53% |
| 2025-07-03 | $0.9449 | $0.88 | $0.0649 | 340,278.0 | -2.74% |
| 2025-07-02 | $0.94 | $0.8312 | $0.1088 | 779,086.0 | +7.86% |
| 2025-07-01 | $0.9021 | $0.825 | $0.0771 | 1,720,961.0 | -1.96% |
| 2025-06-30 | $0.97 | $0.822 | $0.1481 | 2,476,925.0 | +15.16% |
| 2025-06-27 | $0.8029 | $0.725 | $0.0779 | 255,107.0 | +1.99% |
| 2025-06-26 | $0.76 | $0.7317 | $0.0283 | 108,597.0 | -1.20% |
| 2025-06-25 | $0.754 | $0.7231 | $0.0309 | 122,230.0 | -0.47% |
| 2025-06-24 | $0.76 | $0.7286 | $0.0314 | 247,245.0 | +1.68% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $2.87 | $0.825 | $2.04 | 434,965,703.0 | +58.80% |
| 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% |
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% |
2.77%
0.83%
자본화:
|
볼륨(24시간):