Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Gamesquare Hold (GAME.US) Share Price

Price $0.3192 on 06-02-2026 at 22:35:01
Change $0.04 14.27%
Buy $0.32
Sell $0.295
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Sell 400.00 at $0.3103
Day's Volume: 32,974
Last Close: $0.3117
Open: $0.2948
ISIN: US36468G1031
Day's Range $0.2902 - $0.3192
52wk Range: $0.28 - $2.86
Market Capitalisation: $27.59m
VWAP: $0.303879
Shares in Issue: 98.38m

Gamesquare Hold (GAME.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 400 $0.3103 Automatic Execution
 15:53:16 - 06-Feb-26
Buy* 100 $0.3103 Automatic Execution
 15:53:16 - 06-Feb-26
Buy* 200 $0.3089 Automatic Execution
 15:53:15 - 06-Feb-26
Buy* 100 $0.3089 Automatic Execution
 15:53:15 - 06-Feb-26
Buy* 242 $0.3089 Automatic Execution
 15:53:15 - 06-Feb-26
Buy* 100 $0.3088 Automatic Execution
 15:53:15 - 06-Feb-26
Buy* 2 $0.3089 Automatic Execution
 15:53:15 - 06-Feb-26
Buy* 100 $0.3088 Automatic Execution
 15:53:15 - 06-Feb-26
Sell* 100 $0.3064 Automatic Execution
 15:27:14 - 06-Feb-26
Sell* 100 $0.3064 Automatic Execution
 15:27:14 - 06-Feb-26
See more Gamesquare Hold trades

Gamesquare Hold (GAME.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.2948 0.3192 0.2902 0.3117 32,974
5th Feb 2026 (Thu) 0.3142 0.3178 0.2801 0.2804 95,584
4th Feb 2026 (Wed) 0.35 0.36 0.3151 0.339 89,301
3rd Feb 2026 (Tue) 0.3688 0.3745 0.3311 0.3559 87,038
2nd Feb 2026 (Mon) 0.3791 0.3885 0.3667 0.372 84,532
30th Jan 2026 (Fri) 0.4174 0.4174 0.3702 0.3808 46,726
29th Jan 2026 (Thu) 0.425 0.4294 0.38 0.4078 19,854
28th Jan 2026 (Wed) 0.442 0.4475 0.4203 0.444 26,846
27th Jan 2026 (Tue) 0.4414 0.4429 0.4231 0.444 28,371
26th Jan 2026 (Mon) 0.4497 0.4548 0.4381 0.4459 21,683
23rd Jan 2026 (Fri) 0.462 0.48 0.4532 0.4575 58,900
22nd Jan 2026 (Thu) 0.449 0.48 0.4398 0.4495 64,869
21st Jan 2026 (Wed) 0.4226 0.4353 0.4065 0.427 40,429
20th Jan 2026 (Tue) 0.4192 0.4382 0.415 0.4165 14,628
19th Jan 2026 (Mon) 0.4436 0.4506 0.4422 0.4411 19,146
16th Jan 2026 (Fri) 0.4436 0.4506 0.4422 0.4411 19,146
15th Jan 2026 (Thu) 0.4635 0.4635 0.432 0.4456 55,650
14th Jan 2026 (Wed) 0.47 0.48 0.46 0.4621 36,299
13th Jan 2026 (Tue) 0.472 0.4775 0.4562 0.4669 74,662
12th Jan 2026 (Mon) 0.4649 0.48 0.4499 0.4669 69,652
9th Jan 2026 (Fri) 0.467 0.4788 0.4657 0.47 8,964
8th Jan 2026 (Thu) 0.4796 0.4878 0.47 0.4705 33,321
7th Jan 2026 (Wed) 0.4736 0.4926 0.455 0.4597 94,889
See more Gamesquare Hold price history
FTSE 100 Latest
Value10,369.75
Change60.53

Login to your account

Forgot Password?

Not Registered