GameSquare Holdings, Inc. (GAME)
NASDAQ: GAME · Real-Time Price · USD
0.9320
+0.0136 (1.48%)
At close: May 30, 2025, 4:00 PM
0.8918
-0.0402 (-4.31%)
After-hours: May 30, 2025, 7:37 PM EDT
Engine Gaming Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 0.90 | 0.95 | 0.84 | 0.93 | 0.93 | 1.48% | 230,409 |
| May 29, 2025 | 0.83 | 0.98 | 0.81 | 0.92 | 0.92 | 11.25% | 1,320,718 |
| May 28, 2025 | 0.80 | 0.83 | 0.78 | 0.83 | 0.83 | 3.19% | 254,679 |
| May 27, 2025 | 0.80 | 0.82 | 0.79 | 0.80 | 0.80 | 0.97% | 872,357 |
| May 23, 2025 | 0.77 | 0.81 | 0.75 | 0.79 | 0.79 | 1.29% | 618,188 |
| May 22, 2025 | 0.73 | 0.80 | 0.72 | 0.78 | 0.78 | 9.63% | 656,370 |
| May 21, 2025 | 0.73 | 0.75 | 0.71 | 0.71 | 0.71 | -2.26% | 343,941 |
| May 20, 2025 | 0.76 | 0.76 | 0.73 | 0.73 | 0.73 | -0.01% | 187,421 |
| May 19, 2025 | 0.73 | 0.75 | 0.71 | 0.73 | 0.73 | 2.40% | 310,442 |
| May 16, 2025 | 0.65 | 0.73 | 0.65 | 0.71 | 0.71 | 8.81% | 701,121 |
| May 15, 2025 | 0.72 | 0.80 | 0.65 | 0.66 | 0.66 | -1.83% | 1,479,843 |
| May 14, 2025 | 0.63 | 0.68 | 0.63 | 0.67 | 0.67 | 6.99% | 190,478 |
| May 13, 2025 | 0.65 | 0.65 | 0.60 | 0.62 | 0.62 | 0.31% | 218,148 |
| May 12, 2025 | 0.69 | 0.69 | 0.62 | 0.62 | 0.62 | -3.51% | 150,597 |
| May 9, 2025 | 0.63 | 0.66 | 0.63 | 0.64 | 0.64 | 2.32% | 73,706 |
| May 8, 2025 | 0.65 | 0.70 | 0.60 | 0.63 | 0.63 | -3.37% | 610,840 |
| May 7, 2025 | 0.67 | 0.70 | 0.64 | 0.65 | 0.65 | -2.23% | 67,247 |
| May 6, 2025 | 0.66 | 0.70 | 0.66 | 0.67 | 0.67 | -2.49% | 114,145 |
| May 5, 2025 | 0.72 | 0.74 | 0.67 | 0.68 | 0.68 | -8.08% | 174,067 |
| May 2, 2025 | 0.77 | 0.77 | 0.74 | 0.74 | 0.74 | -0.80% | 89,293 |
| May 1, 2025 | 0.80 | 0.80 | 0.72 | 0.75 | 0.75 | -6.25% | 268,601 |
| Apr 30, 2025 | 0.78 | 0.82 | 0.74 | 0.80 | 0.80 | 6.94% | 413,303 |
| Apr 29, 2025 | 0.75 | 0.78 | 0.73 | 0.75 | 0.75 | 1.67% | 252,518 |
| Apr 28, 2025 | 0.75 | 0.77 | 0.72 | 0.74 | 0.74 | -1.74% | 125,616 |
| Apr 25, 2025 | 0.78 | 0.84 | 0.69 | 0.75 | 0.75 | -1.47% | 810,324 |
| Apr 24, 2025 | 0.68 | 0.78 | 0.66 | 0.76 | 0.76 | 13.16% | 458,835 |
| Apr 23, 2025 | 0.69 | 0.69 | 0.65 | 0.67 | 0.67 | -2.93% | 174,066 |
| Apr 22, 2025 | 0.69 | 0.71 | 0.67 | 0.69 | 0.69 | -0.89% | 140,613 |
| Apr 21, 2025 | 0.71 | 0.73 | 0.65 | 0.70 | 0.70 | -5.27% | 157,478 |
| Apr 17, 2025 | 0.69 | 0.79 | 0.68 | 0.74 | 0.74 | 16.05% | 599,935 |
| Apr 16, 2025 | 0.65 | 0.67 | 0.57 | 0.64 | 0.64 | -5.88% | 335,250 |
| Apr 15, 2025 | 0.68 | 0.69 | 0.66 | 0.67 | 0.67 | -1.82% | 251,049 |
| Apr 14, 2025 | 0.58 | 0.70 | 0.58 | 0.69 | 0.69 | 19.04% | 662,336 |
| Apr 11, 2025 | 0.63 | 0.64 | 0.53 | 0.58 | 0.58 | -7.19% | 417,292 |
| Apr 10, 2025 | 0.59 | 0.64 | 0.59 | 0.62 | 0.62 | 6.45% | 153,969 |
| Apr 9, 2025 | 0.63 | 0.64 | 0.56 | 0.58 | 0.58 | -6.66% | 173,442 |
| Apr 8, 2025 | 0.66 | 0.67 | 0.57 | 0.63 | 0.63 | -0.63% | 387,842 |
| Apr 7, 2025 | 0.58 | 0.69 | 0.53 | 0.63 | 0.63 | 7.69% | 211,266 |
| Apr 4, 2025 | 0.50 | 0.59 | 0.50 | 0.59 | 0.59 | 12.50% | 344,241 |
| Apr 3, 2025 | 0.51 | 0.56 | 0.50 | 0.52 | 0.52 | 0.97% | 240,052 |
| Apr 2, 2025 | 0.55 | 0.56 | 0.51 | 0.52 | 0.52 | -7.21% | 299,410 |
| Apr 1, 2025 | 0.60 | 0.62 | 0.55 | 0.56 | 0.56 | -6.69% | 133,297 |
| Mar 31, 2025 | 0.62 | 0.62 | 0.55 | 0.59 | 0.59 | -4.06% | 372,739 |
| Mar 28, 2025 | 0.72 | 0.72 | 0.62 | 0.62 | 0.62 | -13.01% | 206,046 |
| Mar 27, 2025 | 0.69 | 0.75 | 0.69 | 0.71 | 0.71 | 3.39% | 30,758 |
| Mar 26, 2025 | 0.73 | 0.73 | 0.68 | 0.69 | 0.69 | -2.92% | 103,043 |
| Mar 25, 2025 | 0.75 | 0.77 | 0.70 | 0.71 | 0.71 | -4.05% | 69,738 |
| Mar 24, 2025 | 0.80 | 0.81 | 0.74 | 0.74 | 0.74 | -5.13% | 142,490 |
| Mar 21, 2025 | 0.80 | 0.86 | 0.75 | 0.78 | 0.78 | -2.62% | 360,256 |
| Mar 20, 2025 | 0.81 | 0.84 | 0.77 | 0.80 | 0.80 | 0.13% | 114,856 |