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
3rd Apr 2026 (Fri) 0.2602 0.2646 0.25 0.2537 41,594
2nd Apr 2026 (Thu) 0.2602 0.2646 0.25 0.2537 41,594
1st Apr 2026 (Wed) 0.278 0.278 0.2611 0.2662 25,614
31st Mar 2026 (Tue) 0.25 0.2757 0.25 0.27 25,281
30th Mar 2026 (Mon) 0.25 0.25 0.2357 0.2486 22,324
27th Mar 2026 (Fri) 0.2625 0.2625 0.2452 0.2457 65,646
26th Mar 2026 (Thu) 0.2656 0.2736 0.2616 0.2675 14,615
25th Mar 2026 (Wed) 0.271 0.2823 0.2658 0.2721 5,331
24th Mar 2026 (Tue) 0.2798 0.2798 0.2665 0.27 22,218
23rd Mar 2026 (Mon) 0.2745 0.2818 0.27 0.285 18,840
20th Mar 2026 (Fri) 0.279 0.279 0.2563 0.281 66,480
19th Mar 2026 (Thu) 0.2792 0.2818 0.2662 0.2846 60,077
18th Mar 2026 (Wed) 0.291 0.291 0.279 0.2792 71,122
17th Mar 2026 (Tue) 0.3015 0.3015 0.2902 0.297 9,212
16th Mar 2026 (Mon) 0.295 0.3057 0.29 0.2967 43,567
13th Mar 2026 (Fri) 0.293 0.3073 0.2852 0.293 52,949
12th Mar 2026 (Thu) 0.2994 0.30 0.2851 0.2937 18,538
11th Mar 2026 (Wed) 0.2876 0.3077 0.2876 0.3042 104,459
10th Mar 2026 (Tue) 0.2984 0.2987 0.2852 0.2933 18,199
9th Mar 2026 (Mon) 0.285 0.2952 0.284 0.2978 21,407
6th Mar 2026 (Fri) 0.2925 0.2946 0.2796 0.2887 43,699
5th Mar 2026 (Thu) 0.3089 0.309 0.2906 0.2933 30,133
4th Mar 2026 (Wed) 0.315 0.3224 0.3027 0.3147 76,012
3rd Mar 2026 (Tue) 0.3002 0.3064 0.286 0.3047 57,076
2nd Mar 2026 (Mon) 0.3092 0.326 0.3044 0.307 37,125
27th Feb 2026 (Fri) 0.3375 0.3399 0.3175 0.3257 153,743
26th Feb 2026 (Thu) 0.325 0.35 0.3131 0.3474 58,812
25th Feb 2026 (Wed) 0.2845 0.313 0.2845 0.313 0
24th Feb 2026 (Tue) 0.2845 0.2845 0.2776 0.2776 0
23rd Feb 2026 (Mon) 0.2845 0.2998 0.276 0.2776 215,664
20th Feb 2026 (Fri) 0.2941 0.305 0.2878 0.2835 18,297
19th Feb 2026 (Thu) 0.301 0.3019 0.2916 0.2958 36,930
18th Feb 2026 (Wed) 0.3056 0.323 0.3038 0.3022 25,817
17th Feb 2026 (Tue) 0.309 0.3258 0.2991 0.3031 29,567
16th Feb 2026 (Mon) 0.2829 0.309 0.2829 0.3009 44,831
13th Feb 2026 (Fri) 0.2829 0.309 0.2829 0.3009 44,831
12th Feb 2026 (Thu) 0.2901 0.2962 0.2739 0.2766 25,284
11th Feb 2026 (Wed) 0.2973 0.2973 0.2828 0.2863 13,411
10th Feb 2026 (Tue) 0.3082 0.3105 0.295 0.2956 18,916
9th Feb 2026 (Mon) 0.316 0.3162 0.2974 0.3067 19,566
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
FTSE 100 Latest
Value10,436.29
Change71.50