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
19th Sep 2025 (Fri) 0.7622 0.7708 0.7013 0.7246 234,956
18th Sep 2025 (Thu) 0.7603 0.78 0.74 0.7747 128,863
17th Sep 2025 (Wed) 0.7269 0.7913 0.7269 0.7449 278,578
16th Sep 2025 (Tue) 0.7198 0.7199 0.6963 0.7196 87,682
15th Sep 2025 (Mon) 0.7212 0.76 0.71 0.7105 105,468
12th Sep 2025 (Fri) 0.728 0.7304 0.6999 0.709 301,650
11th Sep 2025 (Thu) 0.7399 0.77 0.72 0.73 189,365
10th Sep 2025 (Wed) 0.757 0.773 0.7236 0.7334 87,498
9th Sep 2025 (Tue) 0.72 0.75 0.714 0.75 78,800
8th Sep 2025 (Mon) 0.7098 0.7523 0.7003 0.7355 130,610
5th Sep 2025 (Fri) 0.7488 0.755 0.6826 0.6958 123,284
4th Sep 2025 (Thu) 0.7576 0.785 0.7154 0.7295 176,138
3rd Sep 2025 (Wed) 0.74 0.74 0.7155 0.7354 131,808
2nd Sep 2025 (Tue) 0.75 0.7544 0.72 0.735 138,069
1st Sep 2025 (Mon) 0.77 0.7892 0.7527 0.755 187,404
29th Aug 2025 (Fri) 0.77 0.7892 0.7527 0.755 187,404
28th Aug 2025 (Thu) 0.80 0.8025 0.7741 0.7842 96,674
27th Aug 2025 (Wed) 0.8124 0.8401 0.79 0.7914 142,534
26th Aug 2025 (Tue) 0.8649 0.90 0.805 0.8124 246,577
25th Aug 2025 (Mon) 0.87 0.9346 0.8621 0.882 256,006
22nd Aug 2025 (Fri) 0.79 0.8755 0.76 0.8759 351,593
21st Aug 2025 (Thu) 0.7535 0.8184 0.7488 0.7815 244,953
20th Aug 2025 (Wed) 0.768 0.7835 0.7382 0.7729 117,725
19th Aug 2025 (Tue) 0.85 0.85 0.76 0.7663 330,031
18th Aug 2025 (Mon) 0.7756 0.858 0.7756 0.8551 246,496
15th Aug 2025 (Fri) 0.8205 0.83 0.7545 0.772 578,091
14th Aug 2025 (Thu) 0.9055 0.9319 0.853 0.8898 525,438
13th Aug 2025 (Wed) 0.965 0.966 0.901 0.9279 346,453
12th Aug 2025 (Tue) 0.98 0.989 0.889 0.92 673,715
11th Aug 2025 (Mon) 1.02 1.09 0.9382 0.9752 1,073,202
8th Aug 2025 (Fri) 0.98 1.04 0.96 0.9842 561,827
7th Aug 2025 (Thu) 1.01 1.07 0.9411 0.9669 871,189
6th Aug 2025 (Wed) 0.87 1.04 0.8499 0.9889 654,409
5th Aug 2025 (Tue) 0.884 0.898 0.8216 0.8685 239,399
4th Aug 2025 (Mon) 0.8674 0.9341 0.84 0.8634 541,612
1st Aug 2025 (Fri) 0.8296 0.87 0.781 0.8108 459,147
31st Jul 2025 (Thu) 0.95 0.9825 0.8532 0.8583 1,044,721
30th Jul 2025 (Wed) 0.9575 1.04 0.95 0.9503 585,960
29th Jul 2025 (Tue) 1.095 1.10 0.95 0.9513 1,036,448
28th Jul 2025 (Mon) 1.18 1.235 1.08 1.12 953,107
25th Jul 2025 (Fri) 1.17 1.20 1.11 1.13 1,153,797
24th Jul 2025 (Thu) 1.34 1.439 1.26 1.27 933,948
23rd Jul 2025 (Wed) 1.355 1.355 1.27 1.27 537,974
22nd Jul 2025 (Tue) 1.42 1.425 1.28 1.38 1,048,482
21st Jul 2025 (Mon) 1.585 1.63 1.365 1.46 3,403,911
FTSE 100 Latest
Value9,216.67
Change-11.44