GameSquare Holdings, Inc. (GAME)
NASDAQ: GAME · Real-Time Price · USD
0.2551
+0.0014 (0.55%)
At close: Apr 6, 2026, 4:00 PM EDT
0.2589
+0.0038 (1.49%)
Pre-market: Apr 7, 2026, 8:38 AM EDT
Engine Gaming Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 0.55% | 463,607 |
| Apr 2, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -4.70% | 545,254 |
| Apr 1, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -1.41% | 630,768 |
| Mar 31, 2026 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 8.61% | 519,275 |
| Mar 30, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 1.18% | 800,056 |
| Mar 27, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -8.15% | 922,886 |
| Mar 26, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | -1.69% | 462,984 |
| Mar 25, 2026 | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | 0.78% | 520,941 |
| Mar 24, 2026 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -5.26% | 514,579 |
| Mar 23, 2026 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 1.42% | 588,989 |
| Mar 20, 2026 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | -1.26% | 1,023,421 |
| Mar 19, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.93% | 1,352,984 |
| Mar 18, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -5.99% | 859,068 |
| Mar 17, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 0.10% | 389,703 |
| Mar 16, 2026 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 1.26% | 853,450 |
| Mar 13, 2026 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -0.24% | 1,029,317 |
| Mar 12, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -3.45% | 584,035 |
| Mar 11, 2026 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 3.72% | 1,233,487 |
| Mar 10, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -1.51% | 917,753 |
| Mar 9, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 3.15% | 735,015 |
| Mar 6, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -1.57% | 753,981 |
| Mar 5, 2026 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -6.80% | 1,012,671 |
| Mar 4, 2026 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 3.28% | 1,718,170 |
| Mar 3, 2026 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -0.75% | 1,006,755 |
| Mar 2, 2026 | 0.29 | 0.33 | 0.29 | 0.31 | 0.31 | -5.74% | 1,439,531 |
| Feb 27, 2026 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | -6.25% | 2,030,275 |
| Feb 26, 2026 | 0.33 | 0.37 | 0.31 | 0.35 | 0.35 | 10.99% | 1,261,865 |
| Feb 25, 2026 | 0.28 | 0.34 | 0.27 | 0.31 | 0.31 | 12.03% | 2,024,884 |
| Feb 24, 2026 | 0.29 | 0.29 | 0.26 | 0.28 | 0.28 | 0.65% | 1,447,415 |
| Feb 23, 2026 | 0.30 | 0.31 | 0.28 | 0.28 | 0.28 | -2.08% | 1,684,485 |
| Feb 20, 2026 | 0.29 | 0.31 | 0.28 | 0.28 | 0.28 | -4.16% | 646,389 |
| Feb 19, 2026 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -2.12% | 993,390 |
| Feb 18, 2026 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -0.30% | 365,614 |
| Feb 17, 2026 | 0.31 | 0.33 | 0.30 | 0.30 | 0.30 | 0.73% | 997,023 |
| Feb 13, 2026 | 0.29 | 0.31 | 0.28 | 0.30 | 0.30 | 8.79% | 788,969 |
| Feb 12, 2026 | 0.29 | 0.30 | 0.27 | 0.28 | 0.28 | -3.39% | 644,822 |
| Feb 11, 2026 | 0.30 | 0.31 | 0.28 | 0.29 | 0.29 | -3.15% | 432,349 |
| Feb 10, 2026 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -3.62% | 401,978 |
| Feb 9, 2026 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -1.60% | 569,579 |
| Feb 6, 2026 | 0.28 | 0.32 | 0.28 | 0.31 | 0.31 | 11.16% | 950,667 |
| Feb 5, 2026 | 0.31 | 0.32 | 0.28 | 0.28 | 0.28 | -17.29% | 2,272,951 |
| Feb 4, 2026 | 0.36 | 0.36 | 0.32 | 0.34 | 0.34 | -4.75% | 2,149,977 |
| Feb 3, 2026 | 0.36 | 0.38 | 0.33 | 0.36 | 0.36 | -4.33% | 2,201,787 |
| Feb 2, 2026 | 0.37 | 0.39 | 0.37 | 0.37 | 0.37 | -2.31% | 1,458,183 |
| Jan 30, 2026 | 0.40 | 0.42 | 0.37 | 0.38 | 0.38 | -6.62% | 1,321,056 |
| Jan 29, 2026 | 0.43 | 0.43 | 0.38 | 0.41 | 0.41 | -3.59% | 1,275,974 |
| Jan 28, 2026 | 0.44 | 0.45 | 0.42 | 0.42 | 0.42 | -4.73% | 527,163 |
| Jan 27, 2026 | 0.45 | 0.45 | 0.42 | 0.44 | 0.44 | -0.43% | 624,445 |
| Jan 26, 2026 | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | -2.54% | 724,439 |
| Jan 23, 2026 | 0.44 | 0.48 | 0.44 | 0.46 | 0.46 | 1.78% | 1,060,706 |