GameSquare Holdings, Inc. (GAME)

Engine Gaming Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 25, 2025	0.48	0.50	0.47	0.50	0.50	1.68%	329,244
Nov 24, 2025	0.47	0.50	0.47	0.49	0.49	4.55%	821,825
Nov 21, 2025	0.46	0.47	0.42	0.47	0.47	0.11%	2,792,420
Nov 20, 2025	0.52	0.54	0.46	0.47	0.47	-8.69%	2,066,412
Nov 19, 2025	0.51	0.56	0.50	0.51	0.51	0.89%	2,010,073
Nov 18, 2025	0.49	0.51	0.46	0.51	0.51	7.33%	2,227,315
Nov 17, 2025	0.46	0.53	0.46	0.47	0.47	5.07%	3,285,901
Nov 14, 2025	0.47	0.50	0.44	0.45	0.45	-12.04%	3,974,608
Nov 13, 2025	0.54	0.55	0.50	0.51	0.51	-5.07%	6,311,191
Nov 12, 2025	0.54	0.55	0.52	0.54	0.54	2.74%	1,297,065
Nov 11, 2025	0.55	0.57	0.52	0.52	0.52	-4.59%	1,294,143
Nov 10, 2025	0.60	0.60	0.54	0.55	0.55	-4.32%	1,335,374
Nov 7, 2025	0.52	0.58	0.51	0.57	0.57	7.42%	1,858,920
Nov 6, 2025	0.58	0.59	0.51	0.53	0.53	-8.02%	2,025,955
Nov 5, 2025	0.57	0.59	0.56	0.58	0.58	3.06%	1,069,005
Nov 4, 2025	0.60	0.61	0.56	0.56	0.56	-8.36%	1,548,220
Nov 3, 2025	0.67	0.67	0.61	0.61	0.61	-7.95%	1,445,316
Oct 31, 2025	0.65	0.67	0.65	0.67	0.67	2.05%	1,100,093
Oct 30, 2025	0.66	0.68	0.65	0.65	0.65	-2.50%	1,333,907
Oct 29, 2025	0.70	0.71	0.67	0.67	0.67	-3.32%	1,772,383
Oct 28, 2025	0.72	0.73	0.69	0.69	0.69	-6.63%	1,533,084
Oct 27, 2025	0.72	0.75	0.71	0.74	0.74	5.66%	1,326,967
Oct 24, 2025	0.69	0.73	0.69	0.70	0.70	1.23%	1,125,132
Oct 23, 2025	0.68	0.71	0.67	0.69	0.69	1.61%	1,066,499
Oct 22, 2025	0.68	0.71	0.66	0.68	0.68	-2.26%	1,738,243
Oct 21, 2025	0.69	0.72	0.68	0.70	0.70	-0.23%	891,298
Oct 20, 2025	0.69	0.72	0.68	0.70	0.70	2.94%	1,380,364
Oct 17, 2025	0.67	0.68	0.66	0.68	0.68	0.74%	1,971,086
Oct 16, 2025	0.71	0.73	0.67	0.67	0.67	-5.14%	2,149,597
Oct 15, 2025	0.73	0.74	0.71	0.71	0.71	-1.70%	1,306,690
Oct 14, 2025	0.71	0.74	0.68	0.72	0.72	-0.06%	2,392,571
Oct 13, 2025	0.73	0.74	0.70	0.72	0.72	0.71%	1,977,769
Oct 10, 2025	0.79	0.79	0.71	0.72	0.72	-7.82%	3,193,543
Oct 9, 2025	0.81	0.81	0.75	0.78	0.78	-4.65%	1,741,003
Oct 8, 2025	0.81	0.82	0.80	0.82	0.82	1.01%	1,266,552
Oct 7, 2025	0.85	0.85	0.77	0.81	0.81	-5.53%	2,642,761
Oct 6, 2025	0.86	0.86	0.82	0.86	0.86	1.79%	2,908,443
Oct 3, 2025	0.77	0.85	0.76	0.84	0.84	12.07%	7,010,241
Oct 2, 2025	0.69	0.76	0.69	0.75	0.75	6.74%	2,928,800
Oct 1, 2025	0.67	0.73	0.67	0.70	0.70	3.61%	3,713,268
Sep 30, 2025	0.68	0.69	0.67	0.68	0.68	-0.32%	1,813,695
Sep 29, 2025	0.68	0.70	0.68	0.68	0.68	0.62%	2,008,057
Sep 26, 2025	0.68	0.70	0.66	0.68	0.68	-0.43%	3,618,021
Sep 25, 2025	0.72	0.72	0.68	0.68	0.68	-6.25%	4,285,802
Sep 24, 2025	0.72	0.73	0.71	0.73	0.73	2.07%	1,676,496
Sep 23, 2025	0.71	0.74	0.71	0.71	0.71	-0.22%	2,692,585
Sep 22, 2025	0.71	0.72	0.70	0.71	0.71	-1.75%	2,609,051
Sep 19, 2025	0.77	0.78	0.70	0.72	0.72	-6.47%	6,504,297
Sep 18, 2025	0.77	0.78	0.74	0.77	0.77	4.00%	2,241,003
Sep 17, 2025	0.72	0.79	0.71	0.74	0.74	3.52%	4,266,332

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.