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
18th Jul 2025 (Fri) 1.74 1.745 1.50 1.52 3,239,721
17th Jul 2025 (Thu) 1.515 1.745 1.47 1.61 7,666,015
16th Jul 2025 (Wed) 2.185 2.82 2.05 2.31 8,687,795
15th Jul 2025 (Tue) 1.615 1.65 1.38 1.51 1,746,070
14th Jul 2025 (Mon) 1.80 1.94 1.595 1.66 626,753
11th Jul 2025 (Fri) 1.98 2.19 1.72 1.80 1,441,013
10th Jul 2025 (Thu) 1.96 2.12 1.67 1.86 1,297,329
9th Jul 2025 (Wed) 1.86 2.86 1.78 2.16 9,578,156
8th Jul 2025 (Tue) 0.98 1.68 0.93 1.54 2,300,127
7th Jul 2025 (Mon) 0.911 0.97 0.907 0.97 57,139
4th Jul 2025 (Fri) 0.94 0.94 0.88 0.8938 11,285
3rd Jul 2025 (Thu) 0.94 0.94 0.88 0.8938 11,285
2nd Jul 2025 (Wed) 0.85 0.93 0.8312 0.919 39,440
1st Jul 2025 (Tue) 0.89 0.9021 0.8311 0.852 108,806
30th Jun 2025 (Mon) 0.85 0.9685 0.8398 0.869 175,334
27th Jun 2025 (Fri) 0.742 0.802 0.742 0.7546 13,225
26th Jun 2025 (Thu) 0.748 0.7567 0.7389 0.7399 1,057
25th Jun 2025 (Wed) 0.74 0.747 0.7231 0.7489 1,447
24th Jun 2025 (Tue) 0.7422 0.76 0.73 0.7524 3,177
23rd Jun 2025 (Mon) 0.7419 0.7475 0.6928 0.74 10,977
20th Jun 2025 (Fri) 0.7302 0.7813 0.6878 0.77 86,399
19th Jun 2025 (Thu) 0.76 0.76 0.7124 0.7317 15,454
18th Jun 2025 (Wed) 0.76 0.76 0.7124 0.7317 15,454
17th Jun 2025 (Tue) 0.815 0.838 0.77 0.7604 27,447
16th Jun 2025 (Mon) 0.7991 0.83 0.78 0.8201 12,134
13th Jun 2025 (Fri) 0.78 0.81 0.78 0.8104 7,287
12th Jun 2025 (Thu) 0.8179 0.8179 0.761 0.80 14,095
11th Jun 2025 (Wed) 0.846 0.846 0.823 0.835 5,604
10th Jun 2025 (Tue) 0.93 0.93 0.85 0.858 28,044
9th Jun 2025 (Mon) 0.85 0.963 0.85 0.95 38,290
6th Jun 2025 (Fri) 0.886 0.886 0.82 0.8501 3,630
5th Jun 2025 (Thu) 0.90 0.9116 0.86 0.865 6,877
4th Jun 2025 (Wed) 0.881 0.9113 0.8699 0.9116 5,269
3rd Jun 2025 (Tue) 0.9001 0.9126 0.857 0.896 12,762
2nd Jun 2025 (Mon) 0.935 0.9801 0.86 0.898 41,658
30th May 2025 (Fri) 0.888 0.9264 0.8496 0.932 15,311
29th May 2025 (Thu) 0.825 0.98 0.811 0.9184 163,252
28th May 2025 (Wed) 0.81 0.8174 0.7835 0.8174 19,270
27th May 2025 (Tue) 0.8088 0.8153 0.7903 0.7903 83,498
26th May 2025 (Mon) 0.7923 0.7923 0.7923 0.7923 0
24th May 2025 (Sat) 0.7854 0.8126 0.785 0.7923 137,976
23rd May 2025 (Fri) 0.7854 0.8126 0.785 0.8044 137,976
22nd May 2025 (Thu) 0.7699 0.78 0.75 0.7709 48,911
21st May 2025 (Wed) 0.7301 0.7301 0.71 0.71 39,301
20th May 2025 (Tue) 0.7337 0.7399 0.73 0.7371 14,359
19th May 2025 (Mon) 0.7152 0.7349 0.7107 0.7347 7,303
FTSE 100 Latest
Value8,992.12
Change19.48