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 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
6th Jan 2026 (Tue) 0.49 0.494 0.4655 0.474 45,593
5th Jan 2026 (Mon) 0.4421 0.5059 0.4421 0.4713 103,643
2nd Jan 2026 (Fri) 0.399 0.4413 0.399 0.435 85,903
1st Jan 2026 (Thu) 0.4001 0.4001 0.3704 0.385 141,505
31st Dec 2025 (Wed) 0.4001 0.4001 0.3704 0.385 141,505
30th Dec 2025 (Tue) 0.4199 0.432 0.40 0.40 114,683
29th Dec 2025 (Mon) 0.4328 0.4451 0.4125 0.4177 178,291
26th Dec 2025 (Fri) 0.4438 0.4497 0.4321 0.4463 62,670
25th Dec 2025 (Thu) 0.44 0.4581 0.44 0.4499 18,975
24th Dec 2025 (Wed) 0.44 0.4581 0.44 0.4499 18,975
23rd Dec 2025 (Tue) 0.451 0.451 0.4284 0.438 68,734
22nd Dec 2025 (Mon) 0.475 0.4848 0.4503 0.4578 82,044
19th Dec 2025 (Fri) 0.4745 0.4745 0.457 0.469 85,549
18th Dec 2025 (Thu) 0.4849 0.50 0.4512 0.4652 111,024
17th Dec 2025 (Wed) 0.5016 0.5048 0.474 0.4826 28,176
16th Dec 2025 (Tue) 0.4901 0.51 0.4824 0.5099 17,428
15th Dec 2025 (Mon) 0.5288 0.5288 0.4796 0.488 65,333
12th Dec 2025 (Fri) 0.55 0.553 0.5141 0.5179 89,623
11th Dec 2025 (Thu) 0.5212 0.5587 0.5162 0.5455 59,319
10th Dec 2025 (Wed) 0.5398 0.5506 0.5231 0.5323 74,248
9th Dec 2025 (Tue) 0.4999 0.5629 0.4989 0.5401 175,938
8th Dec 2025 (Mon) 0.4953 0.5026 0.4852 0.50 42,856
FTSE 100 Latest
Value10,369.75
Change60.53