La bourse ferme dans 7 h 42 min

GameSquare Holdings, Inc. (GAME)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1,2000+0,0500 (+4,35 %)
À la clôture : 04:00PM EDT
1,1400 -0,06 (-5,00 %)
Échanges après Bourse : 05:03PM EDT
Durée:
01 juil. 2023 - 01 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 juin 20241,13001,20001,11001,20001,2000128 100
27 juin 20241,05001,15001,05001,15001,150077 200
26 juin 20241,00001,07000,99101,05001,050072 600
25 juin 20241,00001,03000,99001,00001,000062 000
24 juin 20241,01001,04000,99000,99000,9900109 900
21 juin 20241,04001,08000,98001,01001,0100131 900
20 juin 20241,09001,12001,00001,02001,0200242 000
18 juin 20241,06001,22001,05201,12001,1200208 300
17 juin 20241,06001,08000,99001,07001,0700193 400
14 juin 20241,28001,28001,02001,04001,0400214 700
13 juin 20241,25001,28001,23001,28001,2800107 800
12 juin 20241,29001,30001,24001,25001,2500197 300
11 juin 20241,29001,34001,26001,30001,300066 400
10 juin 20241,37001,43001,25001,27001,2700180 100
07 juin 20241,37001,41001,30401,35001,3500171 500
06 juin 20241,33001,39001,23001,34001,3400178 200
05 juin 20241,38001,39001,31001,35001,350086 300
04 juin 20241,35001,40001,30001,40001,400076 400
03 juin 20241,29001,36001,28501,35001,3500125 300
31 mai 20241,32001,34001,23001,31001,3100125 400
30 mai 20241,31001,32901,27001,30001,300053 200
29 mai 20241,33001,36201,30101,32001,320058 200
28 mai 20241,32001,34001,28001,32001,3200129 700
24 mai 20241,37001,37001,32001,32001,320072 700
23 mai 20241,33001,38001,31001,34001,3400147 800
22 mai 20241,33001,36501,31001,35001,3500193 500
21 mai 20241,41001,45001,32001,36001,3600318 600
20 mai 20241,37001,43001,32001,35001,3500160 000
17 mai 20241,48001,48001,35001,36001,3600153 400
16 mai 20241,46001,46001,36001,44001,4400238 900
15 mai 20241,42001,43801,35201,39001,3900157 600
14 mai 20241,48001,48001,35001,39001,3900145 100
13 mai 20241,51001,51001,39001,40001,4000112 500
10 mai 20241,46001,50001,32001,45501,455060 300
09 mai 20241,60001,60001,44501,45001,450065 800
08 mai 20241,46001,64001,36201,60001,6000191 800
07 mai 20241,36001,50001,36001,40001,400075 800
06 mai 20241,32001,42001,31001,37001,370078 200
03 mai 20241,37001,40001,28001,31001,3100224 500
02 mai 20241,46001,47001,28001,37001,3700177 200
01 mai 20241,42001,44001,36301,41001,410049 200
30 avr. 20241,48001,56001,35001,42001,4200162 600
29 avr. 20241,60001,61801,50001,51001,5100139 300
26 avr. 20241,53001,64001,53001,60001,6000136 400
25 avr. 20241,47001,67001,43001,58001,5800217 500
24 avr. 20241,44001,52001,42001,49001,4900142 700
23 avr. 20241,41001,53001,40001,42001,4200111 300
22 avr. 20241,47001,56001,38001,40001,4000101 000
19 avr. 20241,54001,57001,46001,48001,4800191 700
18 avr. 20241,42001,57001,42001,51001,5100104 100
17 avr. 20241,84001,89001,38001,43001,4300324 100
16 avr. 20242,24002,25001,95001,97001,9700203 200
15 avr. 20241,90002,23401,89002,19502,1950376 400
12 avr. 20241,93001,93001,86001,90001,900044 500
11 avr. 20241,93001,98001,90001,93001,9300121 300
10 avr. 20241,85001,97001,83001,93001,9300116 200
09 avr. 20241,71002,01001,71001,87001,8700482 100
08 avr. 20241,70001,75001,66001,75001,750070 600
05 avr. 20241,63001,73001,61001,69001,6900103 200
04 avr. 20241,73001,74301,67001,70001,700081 500
03 avr. 20241,56001,74001,53001,73001,7300166 000
02 avr. 20241,70001,70001,55001,60001,6000135 400
01 avr. 20241,38001,74001,38001,71001,7100312 600
28 mars 20241,31001,39001,30001,38001,380099 100
27 mars 20241,31001,35001,28001,33001,330072 900
26 mars 20241,34001,36001,30001,31001,3100120 500
25 mars 20241,35001,38001,34001,34001,340056 700
22 mars 20241,44001,45001,35001,36001,360085 000
21 mars 20241,36001,49001,35001,46501,4650143 000
20 mars 20241,38001,38001,32001,36001,360087 700
19 mars 20241,37001,39001,33001,38001,3800102 400
18 mars 20241,46001,46001,34001,41001,410056 100
15 mars 20241,35001,48001,32001,47001,4700124 400
14 mars 20241,40001,43001,34001,35001,3500110 600
13 mars 20241,44001,56001,30001,31001,3100325 900
12 mars 20241,80001,80001,45001,45001,4500181 700
11 mars 20241,75001,99001,66001,83001,8300245 500
08 mars 20241,56001,77001,50601,73001,7300114 700
07 mars 20241,55001,56001,48001,56001,560082 500
06 mars 20241,51001,62001,46001,55001,550092 400
05 mars 20241,47001,52001,45001,51001,510089 600
04 mars 20241,59001,59001,46501,48001,480071 800
01 mars 20241,44001,63001,38001,56001,5600958 700
29 févr. 20241,61001,63001,50001,53001,530031 700
28 févr. 20241,60001,60001,50001,55001,550018 600
27 févr. 20241,63001,63001,50001,55001,550050 300
26 févr. 20241,52001,60001,44001,60001,600065 900
23 févr. 20241,57001,57001,47001,48001,480027 100
22 févr. 20241,58001,64001,45001,54001,5400103 400
21 févr. 20241,58001,58001,50001,50001,500019 200
20 févr. 20241,60001,60001,50001,54001,540017 500
16 févr. 20241,55001,60001,50001,58001,580051 100
15 févr. 20241,62001,62001,51001,53001,530027 200
14 févr. 20241,55001,60001,54501,60001,600010 800
13 févr. 20241,57001,57001,50001,50001,500011 900
12 févr. 20241,57001,57001,52001,56001,56008 800
09 févr. 20241,55001,55001,46001,50001,500028 000
08 févr. 20241,54001,54001,40001,51001,510042 300
07 févr. 20241,64001,64001,46001,49001,490018 000
06 févr. 20241,57001,57001,51001,55001,550013 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...