Skip to main content

Gamer Pakistan Inc. - Common Stock (NQ: GPAK )

0.1800 -0.0081 (-4.31%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 0.1889 0.1949 0.1730 0.1800 200,696 -0.01(-4.31%)
Jul 18, 2024 0.1960 0.2000 0.1820 0.1881 58,297 +0.00(+0.70%)
Jul 17, 2024 0.2090 0.2090 0.1805 0.1868 73,567 +0.00(+2.58%)
Jul 16, 2024 0.1954 0.2098 0.1810 0.1821 87,814 -0.00(-1.73%)
Jul 15, 2024 0.1893 0.2089 0.1805 0.1853 351,796 -0.00(-0.48%)
Jul 12, 2024 0.1999 0.2027 0.1816 0.1862 178,010 -0.01(-6.85%)
Jul 11, 2024 0.1980 0.2027 0.1951 0.1999 88,723 +0.00(+0.30%)
Jul 10, 2024 0.1760 0.1999 0.1760 0.1993 29,016 +0.02(+9.99%)
Jul 09, 2024 0.1989 0.1999 0.1757 0.1812 126,306 -0.01(-5.58%)
Jul 08, 2024 0.1869 0.1990 0.1840 0.1919 244,441 +0.01(+6.55%)
Jul 05, 2024 0.1925 0.2000 0.1711 0.1801 267,416 +0.01(+5.75%)
Jul 03, 2024 0.1751 0.1783 0.1616 0.1703 169,130 -0.00(-2.69%)
Jul 02, 2024 0.2000 0.2027 0.1538 0.1750 154,210 -0.02(-8.90%)
Jul 01, 2024 0.2000 0.2099 0.1921 0.1921 67,796 -0.01(-3.13%)
Jun 28, 2024 0.2230 0.2230 0.1980 0.1983 142,556 -0.02(-9.82%)
Jun 27, 2024 0.2200 0.2395 0.2103 0.2199 241,238 +0.00(+0.32%)
Jun 26, 2024 0.2128 0.2370 0.2128 0.2192 76,457 -0.01(-3.86%)
Jun 25, 2024 0.2180 0.2289 0.2100 0.2280 169,446 +0.00(+1.33%)
Jun 24, 2024 0.2480 0.2480 0.2250 0.2250 149,854 -0.01(-3.97%)
Jun 21, 2024 0.2200 0.2580 0.2100 0.2343 1,093,917 +0.03(+14.29%)
Jun 20, 2024 0.2160 0.2199 0.1925 0.2050 208,649 -0.01(-6.39%)
Jun 18, 2024 0.2256 0.2450 0.2143 0.2190 391,169 -0.02(-8.21%)
Jun 17, 2024 0.2291 0.2400 0.2210 0.2386 208,334 +0.00(+0.13%)
Jun 14, 2024 0.2201 0.2393 0.2103 0.2383 336,969 +0.01(+5.91%)
Jun 13, 2024 0.2140 0.2730 0.2130 0.2250 628,147 +0.01(+6.03%)
Jun 12, 2024 0.2200 0.2320 0.2101 0.2122 164,943 -0.02(-8.85%)
Jun 11, 2024 0.2299 0.2345 0.2100 0.2328 62,239 +0.01(+4.35%)
Jun 10, 2024 0.2450 0.2571 0.2200 0.2231 71,000 -0.03(-13.19%)
Jun 07, 2024 0.2550 0.2575 0.2414 0.2570 26,501 +0.01(+2.80%)
Jun 06, 2024 0.2400 0.2727 0.2200 0.2500 147,281 +0.02(+8.70%)
Jun 05, 2024 0.2437 0.2727 0.2220 0.2300 116,371 -0.01(-2.79%)
Jun 04, 2024 0.2570 0.2794 0.2320 0.2366 98,265 +0.00(+2.03%)
Jun 03, 2024 0.2420 0.3159 0.2300 0.2319 1,030,149 -0.01(-3.37%)
May 31, 2024 0.2885 0.2885 0.2383 0.2400 98,692 -0.05(-16.78%)
May 30, 2024 0.2616 0.2949 0.2505 0.2884 178,720 +0.02(+7.73%)
May 29, 2024 0.2637 0.2690 0.2315 0.2677 100,530 +0.02(+7.08%)
May 28, 2024 0.2425 0.2660 0.2010 0.2500 432,075 +0.00(+0.00%)
May 24, 2024 0.2400 0.2500 0.2150 0.2500 408,250 -0.01(-4.54%)
May 23, 2024 0.2090 0.3400 0.2042 0.2619 2,724,682 +0.04(+19.26%)
May 22, 2024 0.2407 0.2499 0.2196 0.2196 70,362 -0.02(-8.46%)
May 21, 2024 0.2375 0.2500 0.2131 0.2399 172,417 -0.00(-0.04%)
May 20, 2024 0.2408 0.2490 0.2260 0.2400 67,730 +0.00(+0.13%)
May 17, 2024 0.2300 0.2573 0.2300 0.2397 184,901 +0.01(+4.22%)
May 16, 2024 0.1930 0.2480 0.1930 0.2300 234,385 +0.02(+9.21%)
May 15, 2024 0.2010 0.2111 0.1990 0.2106 67,939 +0.01(+6.04%)
May 14, 2024 0.2178 0.2178 0.1942 0.1986 29,844 -0.02(-9.32%)
May 13, 2024 0.1940 0.2197 0.1915 0.2190 85,717 +0.01(+6.62%)
May 10, 2024 0.1912 0.2064 0.1911 0.2054 13,357 +0.01(+2.50%)
May 09, 2024 0.2050 0.2050 0.1950 0.2004 27,076 -0.00(-0.05%)
May 08, 2024 0.1940 0.2050 0.1911 0.2005 30,717 +0.00(+0.30%)
May 07, 2024 0.2070 0.2139 0.1914 0.1999 37,588 -0.00(-0.05%)
May 06, 2024 0.2060 0.2087 0.2000 0.2000 31,107 +0.00(+1.99%)
May 03, 2024 0.2055 0.2143 0.1911 0.1961 169,908 -0.01(-4.29%)
May 02, 2024 0.2184 0.2184 0.1911 0.2049 67,768 -0.00(-1.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.