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
20th May 2026 (Wed) 0.376 0.38 0.364 0.3711 60,818
19th May 2026 (Tue) 0.386 0.3906 0.376 0.3876 36,419
18th May 2026 (Mon) 0.392 0.401 0.3789 0.3987 52,935
15th May 2026 (Fri) 0.4001 0.4201 0.3857 0.3901 185,402
14th May 2026 (Thu) 0.458 0.509 0.4475 0.47 340,882
13th May 2026 (Wed) 0.4444 0.4806 0.4316 0.455 72,182
12th May 2026 (Tue) 0.444 0.45 0.435 0.4346 77,697
11th May 2026 (Mon) 0.471 0.471 0.4451 0.4482 124,641
8th May 2026 (Fri) 0.457 0.4999 0.45 0.4735 94,101
7th May 2026 (Thu) 0.4692 0.4799 0.4493 0.4462 64,933
6th May 2026 (Wed) 0.4769 0.4797 0.4555 0.456 104,666
5th May 2026 (Tue) 0.472 0.4848 0.4344 0.47 106,130
4th May 2026 (Mon) 0.52 0.525 0.4737 0.47 83,215
1st May 2026 (Fri) 0.55 0.57 0.4583 0.4974 353,565
30th Apr 2026 (Thu) 0.5862 0.5949 0.5516 0.55 138,537
29th Apr 2026 (Wed) 0.5817 0.5898 0.5606 0.5939 69,052
28th Apr 2026 (Tue) 0.5792 0.6495 0.5615 0.60 459,653
27th Apr 2026 (Mon) 0.6499 0.6552 0.5407 0.5561 358,368
24th Apr 2026 (Fri) 0.6068 0.6158 0.5856 0.597 223,361
23rd Apr 2026 (Thu) 0.5857 0.615 0.58 0.6091 397,572
22nd Apr 2026 (Wed) 0.4715 0.6245 0.4715 0.6069 1,706,416
21st Apr 2026 (Tue) 0.4538 0.4709 0.4353 0.4534 189,140
20th Apr 2026 (Mon) 0.3995 0.4663 0.3967 0.4568 331,073
17th Apr 2026 (Fri) 0.4153 0.42 0.3993 0.4174 174,512
16th Apr 2026 (Thu) 0.3854 0.4224 0.375 0.4185 496,295
15th Apr 2026 (Wed) 0.4134 0.4215 0.3815 0.404 798,179
14th Apr 2026 (Tue) 0.3906 0.4005 0.3646 0.387 714,771
13th Apr 2026 (Mon) 0.347 0.3862 0.33 0.3679 452,830
10th Apr 2026 (Fri) 0.313 0.3783 0.2897 0.37 2,438,229
9th Apr 2026 (Thu) 0.4101 0.455 0.32 0.3227 32,476,665
8th Apr 2026 (Wed) 0.274 0.274 0.25 0.2523 269,205
7th Apr 2026 (Tue) 0.257 0.257 0.2499 0.2522 14,092
6th Apr 2026 (Mon) 0.2577 0.26 0.2536 0.2551 16,282
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
FTSE 100 Latest
Value10,443.47
Change11.13