GameSquare Holdings, Inc. (GAME)

Engine Gaming Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	0.30	0.30	0.29	0.30	0.30	0.10%	360,691
Mar 16, 2026	0.30	0.31	0.29	0.30	0.30	1.26%	849,299
Mar 13, 2026	0.30	0.31	0.29	0.29	0.29	-0.24%	1,029,287
Mar 12, 2026	0.30	0.30	0.28	0.29	0.29	-3.45%	583,590
Mar 11, 2026	0.30	0.31	0.29	0.30	0.30	3.72%	1,227,759
Mar 10, 2026	0.30	0.30	0.28	0.29	0.29	-1.51%	907,617
Mar 9, 2026	0.28	0.30	0.28	0.30	0.30	3.15%	726,766
Mar 6, 2026	0.29	0.30	0.28	0.29	0.29	-1.57%	746,879
Mar 5, 2026	0.30	0.31	0.29	0.29	0.29	-6.80%	1,011,319
Mar 4, 2026	0.30	0.32	0.30	0.31	0.31	3.28%	1,708,420
Mar 3, 2026	0.31	0.31	0.29	0.30	0.30	-0.75%	999,643
Mar 2, 2026	0.29	0.33	0.29	0.31	0.31	-5.74%	1,413,025
Feb 27, 2026	0.34	0.34	0.32	0.33	0.33	-6.25%	2,006,283
Feb 26, 2026	0.33	0.37	0.31	0.35	0.35	10.99%	1,247,803
Feb 25, 2026	0.28	0.34	0.27	0.31	0.31	12.03%	2,013,894
Feb 24, 2026	0.29	0.29	0.26	0.28	0.28	0.65%	1,442,252
Feb 23, 2026	0.30	0.31	0.28	0.28	0.28	-2.08%	1,666,161
Feb 20, 2026	0.29	0.31	0.28	0.28	0.28	-4.16%	644,802
Feb 19, 2026	0.30	0.31	0.29	0.30	0.30	-2.12%	989,557
Feb 18, 2026	0.31	0.32	0.30	0.30	0.30	-0.30%	329,480
Feb 17, 2026	0.31	0.33	0.30	0.30	0.30	0.73%	990,778
Feb 13, 2026	0.29	0.31	0.28	0.30	0.30	8.79%	784,772
Feb 12, 2026	0.29	0.30	0.27	0.28	0.28	-3.39%	638,853
Feb 11, 2026	0.30	0.31	0.28	0.29	0.29	-3.15%	419,413
Feb 10, 2026	0.31	0.31	0.29	0.30	0.30	-3.62%	393,599
Feb 9, 2026	0.32	0.32	0.30	0.31	0.31	-1.60%	560,311
Feb 6, 2026	0.28	0.32	0.28	0.31	0.31	11.16%	940,380
Feb 5, 2026	0.31	0.32	0.28	0.28	0.28	-17.29%	2,205,566
Feb 4, 2026	0.36	0.36	0.32	0.34	0.34	-4.75%	2,091,581
Feb 3, 2026	0.36	0.38	0.33	0.36	0.36	-4.33%	2,178,110
Feb 2, 2026	0.37	0.39	0.37	0.37	0.37	-2.31%	1,452,763
Jan 30, 2026	0.40	0.42	0.37	0.38	0.38	-6.62%	1,313,015
Jan 29, 2026	0.43	0.43	0.38	0.41	0.41	-3.59%	1,273,296
Jan 28, 2026	0.44	0.45	0.42	0.42	0.42	-4.73%	516,562
Jan 27, 2026	0.45	0.45	0.42	0.44	0.44	-0.43%	624,382
Jan 26, 2026	0.44	0.46	0.44	0.45	0.45	-2.54%	713,860
Jan 23, 2026	0.44	0.48	0.44	0.46	0.46	1.78%	1,060,406
Jan 22, 2026	0.45	0.49	0.44	0.45	0.45	5.27%	1,116,398
Jan 21, 2026	0.42	0.44	0.41	0.43	0.43	2.52%	645,136
Jan 20, 2026	0.41	0.44	0.41	0.42	0.42	-5.58%	715,522
Jan 16, 2026	0.45	0.45	0.44	0.44	0.44	-1.01%	352,885
Jan 15, 2026	0.46	0.47	0.43	0.45	0.45	-3.57%	927,720
Jan 14, 2026	0.47	0.48	0.46	0.46	0.46	0.41%	983,500
Jan 13, 2026	0.47	0.48	0.46	0.46	0.46	-1.43%	1,126,172
Jan 12, 2026	0.46	0.48	0.45	0.47	0.47	-0.66%	1,004,400
Jan 9, 2026	0.47	0.49	0.46	0.47	0.47	-0.11%	373,625
Jan 8, 2026	0.47	0.49	0.46	0.47	0.47	2.35%	432,656
Jan 7, 2026	0.47	0.49	0.45	0.46	0.46	-3.02%	1,010,077
Jan 6, 2026	0.50	0.50	0.46	0.47	0.47	0.57%	878,266
Jan 5, 2026	0.44	0.51	0.44	0.47	0.47	8.34%	2,077,325

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.