Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
GAME Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 10.00 | -0.03 | -0.30% | 10.00 | 10.00 | 10.00 | 300 |
| May 16 2024 | 10.03 | 0.10 | 1.01% | 9.97 | 10.03 | 9.97 | 62 |
| May 15 2024 | 9.93 | 0.02 | 0.20% | 10.03 | 10.03 | 9.93 | 5,466 |
| May 14 2024 | 9.91 | 0.08 | 0.81% | 9.91 | 9.91 | 9.91 | 804 |
| May 13 2024 | 9.83 | 0.05 | 0.51% | 9.85 | 9.85 | 9.83 | 680 |
| May 10 2024 | 9.78 | -0.09 | -0.91% | 9.87 | 9.87 | 9.78 | 88 |
| May 09 2024 | 9.87 | 0.08 | 0.82% | 9.82 | 9.87 | 9.82 | 230 |
| May 08 2024 | 9.79 | 0.01 | 0.10% | 9.83 | 9.83 | 9.77 | 81 |
| May 07 2024 | 9.78 | 0.07 | 0.72% | 9.80 | 9.80 | 9.78 | 2 |
| May 06 2024 | 9.71 | 0.09 | 0.94% | 9.77 | 9.77 | 9.71 | 1,853 |
| May 03 2024 | 9.62 | 0.05 | 0.52% | 9.59 | 9.65 | 9.59 | 851 |
| May 02 2024 | 9.57 | 0.04 | 0.42% | 9.59 | 9.59 | 9.57 | 4 |
| May 01 2024 | 9.53 | -0.02 | -0.21% | 9.51 | 9.53 | 9.50 | 621 |
| Apr 30 2024 | 9.55 | 0.01 | 0.10% | 9.50 | 9.55 | 9.50 | 50 |
| Apr 29 2024 | 9.54 | 0.09 | 0.95% | 9.54 | 9.54 | 9.54 | 1,036 |
| Apr 26 2024 | 9.45 | 0.09 | 0.96% | 9.45 | 9.45 | 9.42 | 13 |
| Apr 24 2024 | 9.36 | 0.00 | 0.00% | 9.36 | 9.36 | 9.36 | 0 |
| Apr 23 2024 | 9.36 | 0.00 | 0.00% | 9.34 | 9.39 | 9.34 | 13 |
| Apr 22 2024 | 9.36 | 0.07 | 0.75% | 9.29 | 9.36 | 9.29 | 211 |
| Apr 19 2024 | 9.29 | -0.12 | -1.28% | 9.50 | 9.50 | 9.29 | 253 |
| Apr 18 2024 | 9.41 | -0.04 | -0.42% | 9.41 | 9.41 | 9.41 | 238 |
| Apr 17 2024 | 9.45 | 0.03 | 0.32% | 9.45 | 9.45 | 9.45 | 3 |
| Apr 16 2024 | 9.42 | -0.27 | -2.79% | 9.50 | 9.50 | 9.41 | 4,616 |
| Apr 15 2024 | 9.69 | 0.00 | 0.00% | 9.69 | 9.69 | 9.69 | 2 |
| Apr 12 2024 | 9.69 | 0.03 | 0.31% | 9.69 | 9.69 | 9.69 | 101 |
| Apr 11 2024 | 9.66 | -0.02 | -0.21% | 9.67 | 9.68 | 9.66 | 694 |
| Apr 10 2024 | 9.68 | 0.05 | 0.52% | 9.65 | 9.68 | 9.65 | 105 |
| Apr 09 2024 | 9.63 | 0.07 | 0.73% | 9.65 | 9.65 | 9.62 | 684 |
| Apr 08 2024 | 9.56 | 0.06 | 0.63% | 9.57 | 9.59 | 9.56 | 1,058 |
| Apr 05 2024 | 9.50 | -0.10 | -1.04% | 9.60 | 9.60 | 9.50 | 10 |
| Apr 04 2024 | 9.60 | 0.00 | 0.00% | 9.64 | 9.64 | 9.60 | 531 |
| Apr 03 2024 | 9.60 | -0.15 | -1.54% | 9.60 | 9.60 | 9.60 | 46 |
| Apr 02 2024 | 9.75 | -0.02 | -0.20% | 9.78 | 9.78 | 9.75 | 144 |
| Mar 28 2024 | 9.77 | -0.03 | -0.31% | 9.84 | 9.84 | 9.77 | 8 |
| Mar 27 2024 | 9.80 | 0.08 | 0.82% | 9.80 | 9.80 | 9.80 | 4 |
| Mar 26 2024 | 9.72 | -0.04 | -0.41% | 9.71 | 9.72 | 9.71 | 685 |
| Mar 25 2024 | 9.76 | -0.05 | -0.51% | 9.90 | 9.90 | 9.76 | 792 |
| Mar 22 2024 | 9.81 | 0.05 | 0.51% | 9.81 | 9.81 | 9.81 | 2,500 |
| Mar 21 2024 | 9.76 | 0.06 | 0.62% | 9.82 | 9.87 | 9.76 | 5,369 |
| Mar 20 2024 | 9.70 | 0.03 | 0.31% | 9.71 | 9.74 | 9.70 | 264 |
| Mar 19 2024 | 9.67 | -0.01 | -0.10% | 9.71 | 9.71 | 9.67 | 6 |
| Mar 18 2024 | 9.68 | 0.09 | 0.94% | 9.64 | 9.68 | 9.64 | 4 |
| Mar 15 2024 | 9.59 | -0.08 | -0.83% | 9.69 | 9.72 | 9.59 | 21 |
| Mar 14 2024 | 9.67 | -0.02 | -0.21% | 9.69 | 9.69 | 9.67 | 3 |
| Mar 13 2024 | 9.69 | 0.02 | 0.21% | 9.62 | 9.73 | 9.62 | 3,447 |
| Mar 12 2024 | 9.67 | 0.08 | 0.83% | 9.64 | 9.67 | 9.63 | 363 |
| Mar 11 2024 | 9.59 | 0.07 | 0.74% | 9.53 | 9.60 | 9.53 | 1,786 |
| Mar 08 2024 | 9.52 | 0.03 | 0.32% | 9.48 | 9.54 | 9.48 | 111 |
| Mar 07 2024 | 9.49 | -0.05 | -0.52% | 10.19 | 10.19 | 9.49 | 305 |
| Mar 06 2024 | 9.54 | -0.10 | -1.04% | 9.53 | 9.54 | 9.53 | 320 |
| Mar 05 2024 | 9.64 | -0.19 | -1.93% | 9.77 | 9.77 | 9.64 | 210 |
| Mar 04 2024 | 9.83 | 0.06 | 0.61% | 9.86 | 9.86 | 9.83 | 8 |
| Mar 01 2024 | 9.77 | 0.03 | 0.31% | 9.83 | 9.83 | 9.73 | 1,126 |
| Feb 29 2024 | 9.74 | -0.12 | -1.22% | 9.77 | 9.77 | 9.70 | 23 |
| Feb 28 2024 | 9.86 | 0.14 | 1.44% | 9.85 | 9.88 | 9.85 | 464 |
| Feb 27 2024 | 9.72 | -0.15 | -1.52% | 9.77 | 9.77 | 9.72 | 2 |
| Feb 26 2024 | 9.87 | 0.00 | 0.00% | 9.87 | 9.87 | 9.87 | 0 |
| Feb 23 2024 | 9.87 | 0.06 | 0.61% | 9.87 | 9.87 | 9.87 | 10 |
| Feb 22 2024 | 9.81 | -0.02 | -0.20% | 9.81 | 9.82 | 9.81 | 312 |
| Feb 21 2024 | 9.83 | -0.10 | -1.01% | 9.74 | 9.83 | 9.74 | 117 |
| Feb 20 2024 | 9.93 | -0.07 | -0.70% | 10.09 | 10.09 | 9.93 | 210 |
