GameSquare Holdings, Inc. (GAME)
NASDAQ: GAME · Real-Time Price · USD
0.6656
+0.0134 (2.05%)
At close: Oct 31, 2025, 4:00 PM EDT
0.6615
-0.0041 (-0.62%)
After-hours: Oct 31, 2025, 7:56 PM EDT
Engine Gaming Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 16, 2025 | 0.72 | 0.73 | 0.70 | 0.72 | 0.72 | 1.28% | 1,516,698 |
| Sep 15, 2025 | 0.71 | 0.76 | 0.71 | 0.71 | 0.71 | 0.21% | 2,326,225 |
| Sep 12, 2025 | 0.73 | 0.74 | 0.70 | 0.71 | 0.71 | -2.88% | 3,735,568 |
| Sep 11, 2025 | 0.72 | 0.77 | 0.72 | 0.73 | 0.73 | -0.46% | 2,460,382 |
| Sep 10, 2025 | 0.76 | 0.78 | 0.72 | 0.73 | 0.73 | -2.21% | 1,732,471 |
| Sep 9, 2025 | 0.71 | 0.75 | 0.71 | 0.75 | 0.75 | 1.97% | 1,830,603 |
| Sep 8, 2025 | 0.69 | 0.75 | 0.69 | 0.74 | 0.74 | 5.71% | 3,135,993 |
| Sep 5, 2025 | 0.73 | 0.76 | 0.68 | 0.70 | 0.70 | -4.62% | 3,328,867 |
| Sep 4, 2025 | 0.76 | 0.79 | 0.72 | 0.73 | 0.73 | -0.80% | 3,308,031 |
| Sep 3, 2025 | 0.73 | 0.75 | 0.72 | 0.74 | 0.74 | 0.05% | 1,743,129 |
| Sep 2, 2025 | 0.75 | 0.77 | 0.72 | 0.74 | 0.74 | -2.65% | 1,876,751 |
| Aug 29, 2025 | 0.79 | 0.79 | 0.75 | 0.76 | 0.76 | -3.72% | 2,080,219 |
| Aug 28, 2025 | 0.80 | 0.81 | 0.77 | 0.78 | 0.78 | -0.91% | 1,851,546 |
| Aug 27, 2025 | 0.80 | 0.84 | 0.79 | 0.79 | 0.79 | -2.58% | 1,415,840 |
| Aug 26, 2025 | 0.88 | 0.90 | 0.81 | 0.81 | 0.81 | -7.89% | 2,745,181 |
| Aug 25, 2025 | 0.88 | 0.94 | 0.86 | 0.88 | 0.88 | 0.70% | 3,579,146 |
| Aug 22, 2025 | 0.77 | 0.88 | 0.76 | 0.88 | 0.88 | 12.08% | 5,277,444 |