GameSquare Holdings Inc GAME
NASDAQ · United States · Miscellaneous
$3.08-0.02 (-0.65%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $3.08 | -0.65% | $3.14 | $3.18 | $3.07 | 133.60K |
| 2026-10-01 | $3.10 | +1.31% | $3.11 | $3.16 | $3.03 | 64.40K |
| 2026-09-30 | $3.06 | -0.65% | $3.08 | $3.24 | $3.06 | 54.60K |
| 2026-09-29 | $3.08 | -0.96% | $3.13 | $3.17 | $3.01 | 76.00K |
| 2026-09-28 | $3.11 | 0.00% | $3.11 | $3.18 | $3.08 | 54.70K |
| 2026-09-25 | $3.11 | -0.64% | $3.19 | $3.20 | $3.07 | 59.20K |
| 2026-09-24 | $3.13 | +2.29% | $3.07 | $3.23 | $3.07 | 65.90K |
| 2026-09-23 | $3.06 | -7.55% | $3.30 | $3.40 | $3.05 | 117.00K |
| 2026-09-22 | $3.31 | -0.60% | $3.35 | $3.46 | $3.31 | 60.40K |
| 2026-09-21 | $3.33 | +0.60% | $3.33 | $3.45 | $3.26 | 123.40K |
| 2026-09-18 | $3.31 | +0.91% | $3.35 | $3.44 | $3.27 | 108.30K |
| 2026-09-17 | $3.28 | +1.55% | $3.25 | $3.50 | $3.25 | 73.60K |
| 2026-09-16 | $3.23 | -3.87% | $3.42 | $3.42 | $3.17 | 113.70K |
| 2026-09-15 | $3.36 | -6.67% | $3.55 | $3.60 | $3.33 | 88.30K |
| 2026-09-14 | $3.60 | -2.17% | $3.64 | $3.76 | $3.51 | 140.10K |
| 2026-09-11 | $3.68 | +6.05% | $3.50 | $3.85 | $3.50 | 233.30K |
| 2026-09-10 | $3.47 | -1.42% | $3.49 | $3.57 | $3.30 | 204.30K |
| 2026-09-09 | $3.52 | +13.18% | $3.12 | $3.53 | $3.00 | 322.20K |
| 2026-09-08 | $3.11 | +5.42% | $3.03 | $3.20 | $2.91 | 200.90K |
| 2026-09-04 | $2.95 | -0.67% | $2.97 | $3.03 | $2.90 | 70.90K |
| 2026-09-03 | $2.97 | +1.37% | $2.94 | $3.04 | $2.86 | 174.80K |
| 2026-09-02 | $2.93 | -3.30% | $3.01 | $3.14 | $2.88 | 124.40K |
| 2026-09-01 | $3.03 | +6.32% | $2.81 | $3.24 | $2.72 | 214.00K |
| 2026-08-31 | $2.85 | -5.00% | $3.01 | $3.01 | $2.85 | 111.30K |
| 2026-08-28 | $3.00 | -6.83% | $3.25 | $3.25 | $3.00 | 225.50K |
| 2026-08-27 | $3.22 | -6.12% | $3.41 | $3.44 | $3.13 | 497.80K |
| 2026-08-26 | $3.43 | -6.03% | $3.73 | $3.80 | $3.40 | 210.80K |
| 2026-08-25 | $3.65 | +15.32% | $3.20 | $3.80 | $3.14 | 447.30K |
| 2026-08-24 | $3.16 | -6.25% | $3.10 | $3.34 | $2.98 | 553.70K |
| 2026-08-21 | $3.38 | -3.43% | $3.52 | $3.60 | $3.32 | 185.80K |
| 2026-08-20 | $3.50 | +5.05% | $3.44 | $3.74 | $3.40 | 324.15K |
| 2026-08-19 | $3.33 | -6.52% | $3.54 | $3.54 | $3.25 | 180.96K |
| 2026-08-18 | $3.56 | +0.91% | $3.59 | $3.73 | $3.45 | 132.21K |
| 2026-08-17 | $3.53 | +6.52% | $3.41 | $3.79 | $3.38 | 316.85K |
| 2026-08-14 | $3.31 | +9.52% | $3.28 | $3.52 | $3.17 | 247.59K |
| 2026-08-13 | $3.02 | -7.80% | $3.12 | $3.27 | $3.01 | 110.15K |
| 2026-08-12 | $3.28 | +4.86% | $3.13 | $3.43 | $3.12 | 147.48K |
| 2026-08-11 | $3.13 | +1.03% | $3.06 | $3.44 | $2.96 | 394.73K |
| 2026-08-10 | $3.10 | +6.91% | $2.90 | $3.28 | $2.90 | 1.15M |
| 2026-08-07 | $2.90 | +0.56% | $2.93 | $3.04 | $2.88 | 79.11K |
| 2026-08-06 | $2.88 | 0.00% | $2.94 | $3.15 | $2.88 | 122.90K |
| 2026-08-05 | $2.88 | +1.41% | $2.94 | $2.96 | $2.85 | 46.25K |
| 2026-08-04 | $2.84 | +2.31% | $2.75 | $2.96 | $2.75 | 40.73K |
| 2026-08-03 | $2.78 | +3.58% | $2.69 | $2.95 | $2.69 | 33.24K |
| 2026-07-31 | $2.68 | -7.20% | $2.86 | $2.95 | $2.68 | 46.35K |
| 2026-07-30 | $2.89 | +4.64% | $2.82 | $2.96 | $2.82 | 41.69K |
| 2026-07-29 | $2.76 | -3.90% | $2.89 | $2.98 | $2.76 | 41.06K |
| 2026-07-28 | $2.87 | -1.37% | $2.88 | $2.96 | $2.84 | 39.21K |
| 2026-07-27 | $2.91 | +1.68% | $2.94 | $3.00 | $2.88 | 37.36K |
| 2026-07-24 | $2.86 | -4.53% | $3.18 | $3.20 | $2.86 | 64.88K |
| 2026-07-23 | $3.00 | -9.86% | $3.20 | $3.29 | $2.98 | 110.34K |
| 2026-07-22 | $3.33 | -1.42% | $3.44 | $3.48 | $3.30 | 51.71K |
| 2026-07-21 | $3.38 | +8.76% | $3.11 | $3.47 | $3.05 | 144.59K |
| 2026-07-20 | $3.10 | +10.86% | $2.80 | $3.25 | $2.80 | 175.49K |
| 2026-07-17 | $2.80 | -3.05% | $2.80 | $2.89 | $2.77 | 62.80K |
| 2026-07-16 | $2.89 | -8.84% | $3.12 | $3.12 | $2.88 | 69.80K |
| 2026-07-15 | $3.17 | +11.55% | $2.80 | $3.28 | $2.80 | 189.40K |
| 2026-07-14 | $2.84 | +5.03% | $2.74 | $2.89 | $2.68 | 88.38K |
| 2026-07-13 | $2.70 | +7.64% | $2.64 | $2.88 | $2.56 | 153.15K |
| 2026-07-10 | $2.51 | -4.27% | $2.63 | $2.64 | $2.51 | 53.46K |
| 2026-07-09 | $2.62 | +3.47% | $2.54 | $2.67 | $2.53 | 49.19K |
| 2026-07-08 | $2.54 | +1.28% | $2.48 | $2.60 | $2.48 | 70.89K |
| 2026-07-07 | $2.50 | -9.28% | $2.73 | $2.76 | $2.42 | 198.35K |
| 2026-07-06 | $2.76 | -7.01% | $2.96 | $3.02 | $2.64 | 150.58K |
| 2026-07-02 | $2.97 | -0.27% | $2.96 | $3.11 | $2.96 | 119.28K |
| 2026-07-01 | $2.98 | -5.82% | $3.14 | $3.20 | $2.96 | 124.09K |
| 2026-06-30 | $3.16 | -1.50% | $3.12 | $3.31 | $3.12 | 56.24K |
| 2026-06-29 | $3.21 | +2.82% | $3.13 | $3.29 | $3.10 | 68.53K |
| 2026-06-26 | $3.12 | +0.26% | $3.04 | $3.27 | $2.99 | 70.79K |
| 2026-06-25 | $3.11 | -0.51% | $3.12 | $3.22 | $2.90 | 127.05K |
| 2026-06-24 | $3.13 | -5.10% | $3.34 | $3.37 | $3.04 | 178.78K |
| 2026-06-23 | $3.30 | -3.06% | $3.30 | $3.60 | $3.28 | 104.98K |
| 2026-06-22 | $3.40 | 0.00% | $3.39 | $3.54 | $3.25 | 164.49K |
| 2026-06-18 | $3.40 | 0.00% | $3.40 | $3.55 | $3.30 | 156.66K |
| 2026-06-17 | $3.40 | -2.30% | $3.44 | $3.56 | $3.40 | 83.58K |
| 2026-06-16 | $3.48 | -4.61% | $3.54 | $3.82 | $3.48 | 93.64K |
| 2026-06-15 | $3.65 | +7.55% | $3.37 | $3.74 | $3.36 | 182.84K |
| 2026-06-12 | $3.39 | -5.15% | $3.44 | $3.57 | $3.33 | 94.25K |
| 2026-06-11 | $3.58 | +6.43% | $3.28 | $3.60 | $3.28 | 133.64K |
| 2026-06-10 | $3.36 | -2.10% | $3.32 | $3.44 | $3.30 | 96.53K |
| 2026-06-09 | $3.43 | +1.18% | $3.44 | $3.52 | $3.17 | 155.49K |
| 2026-06-08 | $3.39 | +6.53% | $3.12 | $3.44 | $3.12 | 183.08K |
| 2026-06-05 | $3.18 | -5.24% | $3.28 | $3.38 | $3.12 | 332.86K |
| 2026-06-04 | $3.36 | +1.69% | $3.28 | $3.50 | $3.28 | 182.96K |
| 2026-06-03 | $3.30 | -4.84% | $3.29 | $3.46 | $3.22 | 140.06K |
| 2026-06-02 | $3.47 | +9.05% | $3.32 | $3.88 | $3.22 | 518.26K |
| 2026-06-01 | $3.18 | -3.16% | $3.12 | $3.38 | $3.12 | 182.03K |
| 2026-05-29 | $3.29 | -0.24% | $3.12 | $3.38 | $3.12 | 133.85K |
| 2026-05-28 | $3.30 | +0.98% | $3.20 | $3.40 | $3.11 | 141.96K |
| 2026-05-27 | $3.26 | +1.49% | $3.13 | $3.47 | $3.12 | 211.99K |