NASDAQ:GAME
Engine Gaming and Media, Inc. Stock Price (Quote)
$1.40
+0.0300 (+2.19%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 GAME stock ended at $1.40. This is 2.19% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 10.24% from a day low at $1.36 to a day high of $1.50. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2024 | $1.36 | $1.50 | $1.36 | $1.40 | 74 364 |
| May 06, 2024 | $1.32 | $1.42 | $1.31 | $1.37 | 78 067 |
| May 03, 2024 | $1.37 | $1.40 | $1.28 | $1.31 | 223 997 |
| May 02, 2024 | $1.46 | $1.47 | $1.28 | $1.37 | 174 049 |
| May 01, 2024 | $1.42 | $1.44 | $1.39 | $1.41 | 43 586 |
| Apr 30, 2024 | $1.48 | $1.56 | $1.35 | $1.42 | 162 544 |
| Apr 29, 2024 | $1.60 | $1.60 | $1.51 | $1.51 | 138 276 |
| Apr 26, 2024 | $1.53 | $1.64 | $1.53 | $1.60 | 136 292 |
| Apr 25, 2024 | $1.47 | $1.63 | $1.43 | $1.58 | 216 470 |
| Apr 24, 2024 | $1.44 | $1.52 | $1.42 | $1.49 | 142 621 |
| Apr 23, 2024 | $1.41 | $1.53 | $1.40 | $1.42 | 111 284 |
| Apr 22, 2024 | $1.47 | $1.56 | $1.38 | $1.40 | 97 509 |
| Apr 19, 2024 | $1.54 | $1.57 | $1.46 | $1.48 | 191 519 |
| Apr 18, 2024 | $1.42 | $1.57 | $1.42 | $1.51 | 103 668 |
| Apr 17, 2024 | $1.84 | $1.89 | $1.39 | $1.43 | 323 521 |
| Apr 16, 2024 | $2.24 | $2.25 | $1.95 | $1.97 | 196 155 |
| Apr 15, 2024 | $1.90 | $2.22 | $1.90 | $2.20 | 373 010 |
| Apr 12, 2024 | $1.93 | $1.93 | $1.86 | $1.90 | 44 366 |
| Apr 11, 2024 | $1.93 | $1.98 | $1.90 | $1.93 | 121 444 |
| Apr 10, 2024 | $1.85 | $1.97 | $1.83 | $1.93 | 105 672 |
| Apr 09, 2024 | $1.71 | $2.01 | $1.71 | $1.87 | 479 721 |
| Apr 08, 2024 | $1.70 | $1.75 | $1.66 | $1.75 | 70 585 |
| Apr 05, 2024 | $1.63 | $1.73 | $1.61 | $1.69 | 102 941 |
| Apr 04, 2024 | $1.73 | $1.74 | $1.67 | $1.70 | 80 525 |
| Apr 03, 2024 | $1.56 | $1.74 | $1.53 | $1.73 | 165 589 |
