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
10th Jul 2026 (Fri) 0.325 0.3258 0.3176 0.3142 9,368
9th Jul 2026 (Thu) 0.3167 0.3341 0.3167 0.3275 21,020
8th Jul 2026 (Wed) 0.3126 0.3231 0.3105 0.3173 41,560
7th Jul 2026 (Tue) 0.34 0.34 0.3031 0.313 69,788
6th Jul 2026 (Mon) 0.3704 0.3704 0.3351 0.3446 49,421
3rd Jul 2026 (Fri) 0.3714 0.3714 0.3705 0.3705 0
2nd Jul 2026 (Thu) 0.3714 0.3833 0.3704 0.3705 20,033
1st Jul 2026 (Wed) 0.3993 0.40 0.3711 0.3721 67,993
30th Jun 2026 (Tue) 0.401 0.41 0.3901 0.395 10,476
29th Jun 2026 (Mon) 0.392 0.41 0.3898 0.401 14,048
26th Jun 2026 (Fri) 0.40 0.409 0.382 0.39 67,787
25th Jun 2026 (Thu) 0.39 0.399 0.37 0.3887 47,064
24th Jun 2026 (Wed) 0.4199 0.4199 0.38 0.391 61,316
23rd Jun 2026 (Tue) 0.4118 0.4499 0.4105 0.4123 21,902
22nd Jun 2026 (Mon) 0.4239 0.4425 0.4068 0.4247 92,983
19th Jun 2026 (Fri) 0.4251 0.4426 0.415 0.4253 100,876
18th Jun 2026 (Thu) 0.4251 0.4426 0.415 0.4253 100,876
17th Jun 2026 (Wed) 0.4443 0.4443 0.4294 0.4254 5,254
16th Jun 2026 (Tue) 0.4562 0.4775 0.4399 0.435 15,397
15th Jun 2026 (Mon) 0.4274 0.4651 0.4274 0.4562 69,314
12th Jun 2026 (Fri) 0.4353 0.4394 0.4197 0.424 12,977
11th Jun 2026 (Thu) 0.4113 0.4484 0.41 0.4471 17,061
10th Jun 2026 (Wed) 0.4199 0.427 0.4159 0.4203 26,904
9th Jun 2026 (Tue) 0.4279 0.4399 0.3964 0.4287 19,895
8th Jun 2026 (Mon) 0.39 0.43 0.39 0.4244 69,236
5th Jun 2026 (Fri) 0.42 0.42 0.3899 0.3981 58,175
4th Jun 2026 (Thu) 0.416 0.4358 0.415 0.4204 124,930
3rd Jun 2026 (Wed) 0.417 0.42 0.4035 0.4129 89,714
2nd Jun 2026 (Tue) 0.413 0.48 0.4098 0.4339 84,926
1st Jun 2026 (Mon) 0.4004 0.4198 0.3951 0.3978 67,133
29th May 2026 (Fri) 0.4052 0.4212 0.4025 0.4111 27,434
28th May 2026 (Thu) 0.4035 0.4156 0.39 0.4118 73,185
27th May 2026 (Wed) 0.4005 0.43 0.3954 0.4076 61,114
26th May 2026 (Tue) 0.4459 0.4645 0.3918 0.4023 91,697
25th May 2026 (Mon) 0.3945 0.4702 0.3945 0.4578 220,464
22nd May 2026 (Fri) 0.3945 0.4702 0.3945 0.4578 220,464
21st May 2026 (Thu) 0.365 0.40 0.3628 0.39 58,075
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
FTSE 100 Latest
Value10,497.29
Change24.84