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
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
5th Dec 2025 (Fri) 0.50 0.50 0.4768 0.4897 54,255
4th Dec 2025 (Thu) 0.4859 0.507 0.4762 0.5087 41,946
3rd Dec 2025 (Wed) 0.4772 0.4908 0.4644 0.4884 26,137
2nd Dec 2025 (Tue) 0.485 0.485 0.472 0.4834 90,025
1st Dec 2025 (Mon) 0.51 0.51 0.4701 0.4702 92,747
28th Nov 2025 (Fri) 0.501 0.5398 0.4964 0.5382 141,095
27th Nov 2025 (Thu) 0.4919 0.5028 0.484 0.495 48,730
26th Nov 2025 (Wed) 0.4919 0.5028 0.484 0.495 51,269
25th Nov 2025 (Tue) 0.4791 0.4948 0.4712 0.4951 12,428
24th Nov 2025 (Mon) 0.47 0.4949 0.466 0.4869 28,041
21st Nov 2025 (Fri) 0.46 0.4722 0.421 0.4657 90,243
20th Nov 2025 (Thu) 0.521 0.521 0.52 0.5095 8,532
19th Nov 2025 (Wed) 0.5015 0.5543 0.495 0.5095 117,579
18th Nov 2025 (Tue) 0.4794 0.5075 0.4594 0.505 73,958
17th Nov 2025 (Mon) 0.465 0.5299 0.4649 0.4705 149,666
14th Nov 2025 (Fri) 0.4649 0.4978 0.4437 0.4478 294,340
13th Nov 2025 (Thu) 0.5337 0.539 0.50 0.5091 636,900
12th Nov 2025 (Wed) 0.53 0.5422 0.5208 0.5363 32,653
11th Nov 2025 (Tue) 0.5598 0.5598 0.52 0.522 84,683
10th Nov 2025 (Mon) 0.591 0.591 0.5435 0.5471 109,040
7th Nov 2025 (Fri) 0.5183 0.5791 0.5101 0.5718 56,964
6th Nov 2025 (Thu) 0.5787 0.5787 0.515 0.5323 91,344
5th Nov 2025 (Wed) 0.5623 0.588 0.5574 0.5787 33,740
4th Nov 2025 (Tue) 0.674 0.674 0.6127 0.6127 0
3rd Nov 2025 (Mon) 0.674 0.674 0.6122 0.6127 85,942
31st Oct 2025 (Fri) 0.6613 0.672 0.645 0.6656 76,830
30th Oct 2025 (Thu) 0.67 0.6731 0.6461 0.6522 143,168
29th Oct 2025 (Wed) 0.70 0.7006 0.6688 0.6689 110,430
28th Oct 2025 (Tue) 0.721 0.7223 0.695 0.6919 108,241
27th Oct 2025 (Mon) 0.7269 0.745 0.71 0.741 119,225
24th Oct 2025 (Fri) 0.6925 0.7288 0.692 0.7013 42,181
23rd Oct 2025 (Thu) 0.685 0.7052 0.68 0.6928 73,356
22nd Oct 2025 (Wed) 0.7029 0.7029 0.6631 0.6818 72,524
21st Oct 2025 (Tue) 0.6946 0.723 0.68 0.6976 50,859
20th Oct 2025 (Mon) 0.684 0.7116 0.6784 0.6992 44,262
17th Oct 2025 (Fri) 0.67 0.6838 0.6555 0.6792 155,866
16th Oct 2025 (Thu) 0.7129 0.725 0.67 0.6742 95,970
15th Oct 2025 (Wed) 0.7283 0.737 0.7053 0.7107 72,101
14th Oct 2025 (Tue) 0.71 0.7394 0.68 0.723 128,431
13th Oct 2025 (Mon) 0.721 0.7338 0.7035 0.7234 134,606
FTSE 100 Latest
Value9,649.03
Change-54.13