XNAS
Datos históricos de GameSquare Holdings Inc.
GameSquare Holdings Inc. · GAME
$3.15
▲ +0.04 (+1.29%)
Última operación · 11/10/2026, 21:49:01 UTC
- Variación en el periodo
- −46.26%
- Máximo
- US$5.97
- 27 de octubre de 2025
- Mínimo
- US$1.88
- 30 de marzo de 2026
- Volumen medio diario
- 0.38 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.18 | 3.21 | 3.08 | 3.11 | −0.96% | 65,619.843 |
| 8 oct 2026 | 3.09 | 3.15 | 3.02 | 3.14 | +2.28% | 122,934.732 |
| 7 oct 2026 | 2.90 | 3.19 | 2.80 | 3.07 | +4.78% | 130,895.512 |
| 6 oct 2026 | 3.07 | 3.13 | 2.91 | 2.93 | −4.25% | 89,587.134 |
| 5 oct 2026 | 3.09 | 3.25 | 3.03 | 3.06 | −0.65% | 193,267.366 |
| 2 oct 2026 | 3.14 | 3.19 | 3.07 | 3.08 | −0.65% | 133,608.972 |
| 1 oct 2026 | 3.11 | 3.16 | 3.03 | 3.10 | +1.31% | 64,552.06 |
| 30 sep 2026 | 3.08 | 3.24 | 3.06 | 3.06 | −0.65% | 54,728.114 |
| 29 sep 2026 | 3.13 | 3.17 | 3.01 | 3.08 | −0.96% | 76,037.926 |
| 28 sep 2026 | 3.11 | 3.18 | 3.08 | 3.11 | 0.00% | 54,724.666 |
| 25 sep 2026 | 3.19 | 3.20 | 3.07 | 3.11 | −0.64% | 59,239.539 |
| 24 sep 2026 | 3.07 | 3.23 | 3.07 | 3.13 | +2.29% | 65,853.976 |
| 23 sep 2026 | 3.30 | 3.40 | 3.05 | 3.06 | −7.55% | 117,317.765 |
| 22 sep 2026 | 3.35 | 3.46 | 3.31 | 3.31 | −0.60% | 60,445.059 |
| 21 sep 2026 | 3.33 | 3.45 | 3.26 | 3.33 | +0.60% | 123,681.634 |
| 18 sep 2026 | 3.35 | 3.44 | 3.27 | 3.31 | +0.91% | 108,790.267 |
| 17 sep 2026 | 3.25 | 3.50 | 3.25 | 3.28 | +1.55% | 73,728.557 |
| 16 sep 2026 | 3.42 | 3.42 | 3.17 | 3.23 | −3.87% | 113,684.134 |
| 15 sep 2026 | 3.55 | 3.60 | 3.33 | 3.36 | −6.67% | 88,263.361 |
| 14 sep 2026 | 3.64 | 3.76 | 3.51 | 3.60 | −2.17% | 140,098.664 |
| 11 sep 2026 | 3.50 | 3.85 | 3.50 | 3.68 | +6.05% | 233,347.189 |
| 10 sep 2026 | 3.49 | 3.57 | 3.30 | 3.47 | −1.42% | 204,751.15 |
| 9 sep 2026 | 3.12 | 3.53 | 3.00 | 3.52 | +13.18% | 323,366.31 |
| 8 sep 2026 | 3.03 | 3.20 | 2.91 | 3.11 | +5.42% | 202,807.062 |
| 4 sep 2026 | 2.97 | 3.03 | 2.90 | 2.95 | −0.67% | 71,352.641 |
| 3 sep 2026 | 2.94 | 3.04 | 2.86 | 2.97 | +1.37% | 175,044.517 |
| 2 sep 2026 | 3.01 | 3.14 | 2.88 | 2.93 | −3.30% | 124,451.111 |
| 1 sep 2026 | 2.81 | 3.24 | 2.72 | 3.03 | +6.32% | 214,005.156 |
| 31 ago 2026 | 3.01 | 3.01 | 2.85 | 2.85 | −5.00% | 111,443.102 |
| 28 ago 2026 | 3.25 | 3.25 | 3.00 | 3.00 | −6.83% | 225,533.645 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.