Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jun 06, 2025	0.8700	0.8960	0.8200	0.8501	129,728	-0.01(-1.72%)
Jun 05, 2025	0.9172	0.9172	0.8554	0.8650	184,068	-0.05(-5.11%)
Jun 04, 2025	0.8803	0.9116	0.8653	0.9116	78,355	+0.02(+1.74%)
Jun 03, 2025	0.9200	0.9250	0.8565	0.8960	159,335	-0.00(-0.22%)
Jun 02, 2025	0.9276	0.9900	0.8600	0.8980	564,328	-0.03(-3.65%)
May 30, 2025	0.8991	0.9474	0.8413	0.9320	231,931	+0.01(+1.48%)
May 29, 2025	0.8251	0.9800	0.8066	0.9184	1,320,493	+0.09(+11.25%)
May 28, 2025	0.8000	0.8281	0.7810	0.8255	257,493	+0.03(+3.19%)
May 27, 2025	0.8000	0.8198	0.7900	0.8000	871,856	+0.01(+0.97%)
May 23, 2025	0.7700	0.8128	0.7501	0.7923	618,188	+0.01(+1.29%)
May 22, 2025	0.7290	0.7950	0.7200	0.7822	654,887	+0.07(+9.63%)
May 21, 2025	0.7300	0.7500	0.7100	0.7135	340,879	-0.02(-2.26%)
May 20, 2025	0.7570	0.7600	0.7256	0.7300	187,373	-0.00(-0.01%)
May 19, 2025	0.7300	0.7489	0.7059	0.7301	310,414	+0.02(+2.40%)
May 16, 2025	0.6500	0.7300	0.6500	0.7130	701,121	+0.06(+8.81%)
May 15, 2025	0.7100	0.8000	0.6500	0.6553	1,479,834	-0.01(-1.83%)
May 14, 2025	0.6301	0.6799	0.6280	0.6675	190,430	+0.04(+6.99%)
May 13, 2025	0.6480	0.6481	0.6000	0.6239	218,118	+0.00(+0.31%)
May 12, 2025	0.6870	0.6870	0.6200	0.6220	150,597	-0.02(-3.51%)
May 09, 2025	0.6300	0.6617	0.6300	0.6446	73,706	+0.01(+2.32%)
May 08, 2025	0.6500	0.6999	0.5958	0.6300	610,757	-0.02(-3.37%)
May 07, 2025	0.6738	0.7002	0.6421	0.6520	67,247	-0.01(-2.23%)
May 06, 2025	0.6600	0.6971	0.6580	0.6669	114,145	-0.02(-2.49%)
May 05, 2025	0.7220	0.7360	0.6719	0.6839	173,951	-0.06(-8.08%)
May 02, 2025	0.7670	0.7670	0.7361	0.7440	89,293	-0.01(-0.80%)
May 01, 2025	0.8010	0.8010	0.7160	0.7500	268,049	-0.05(-6.25%)
Apr 30, 2025	0.7800	0.8200	0.7360	0.8000	411,368	+0.05(+6.94%)
Apr 29, 2025	0.7500	0.7839	0.7347	0.7481	252,460	+0.01(+1.67%)
Apr 28, 2025	0.7500	0.7739	0.7233	0.7358	125,516	-0.01(-1.74%)
Apr 25, 2025	0.7800	0.8447	0.6927	0.7488	810,324	-0.01(-1.47%)
Apr 24, 2025	0.6800	0.7800	0.6570	0.7600	458,054	+0.09(+13.16%)
Apr 23, 2025	0.6900	0.6924	0.6520	0.6716	174,059	-0.02(-2.93%)
Apr 22, 2025	0.6900	0.7065	0.6654	0.6919	136,213	-0.01(-0.89%)
Apr 21, 2025	0.7148	0.7300	0.6534	0.6981	156,577	-0.04(-5.27%)
Apr 17, 2025	0.6900	0.7910	0.6800	0.7369	599,935	+0.10(+16.05%)
Apr 16, 2025	0.6500	0.6700	0.5700	0.6350	325,794	-0.04(-5.88%)
Apr 15, 2025	0.6800	0.6902	0.6550	0.6747	242,039	-0.01(-1.82%)
Apr 14, 2025	0.5772	0.7041	0.5772	0.6872	662,330	+0.11(+19.04%)
Apr 11, 2025	0.6300	0.6400	0.5300	0.5773	417,292	-0.04(-7.19%)
Apr 10, 2025	0.5900	0.6409	0.5855	0.6220	151,969	+0.04(+6.45%)
Apr 09, 2025	0.6281	0.6400	0.5606	0.5843	173,429	-0.04(-6.66%)
Apr 08, 2025	0.6600	0.6705	0.5650	0.6260	387,735	-0.00(-0.63%)
Apr 07, 2025	0.5790	0.6850	0.5300	0.6300	211,216	+0.05(+8.62%)
Apr 04, 2025	0.5044	0.5800	0.5000	0.5800	344,241	+0.06(+11.54%)
Apr 03, 2025	0.5100	0.5567	0.5000	0.5200	240,023	+0.01(+0.97%)
Apr 02, 2025	0.5503	0.5572	0.5153	0.5150	297,110	-0.04(-7.21%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Financial News

GameSquare Holdings, Inc. - Common stock (NQ:GAME)

Historical Prices

Popular Pages