GameSquare Holdings, Inc. (GAME)

NASDAQ: GAME · Real-Time Price · USD

0.703

+0.080 (12.84%)

At close: Mar 11, 2025, 4:00 PM

0.709

+0.006 (0.83%)

After-hours: Mar 11, 2025, 7:44 PM EST

Engine Gaming Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2025	0.63	0.70	0.61	0.70	0.70	12.84%	450,983
Mar 10, 2025	0.71	0.72	0.60	0.62	0.62	-1.46%	357,239
Mar 7, 2025	0.71	0.71	0.60	0.63	0.63	-2.74%	392,357
Mar 6, 2025	0.81	0.81	0.65	0.65	0.65	-19.76%	584,276
Mar 5, 2025	0.84	0.84	0.79	0.81	0.81	-3.56%	133,142
Mar 4, 2025	0.80	0.85	0.79	0.84	0.84	3.21%	86,763
Mar 3, 2025	0.90	0.91	0.76	0.81	0.81	-9.05%	271,854
Feb 28, 2025	0.83	0.90	0.80	0.89	0.89	5.28%	497,318
Feb 27, 2025	0.81	0.89	0.79	0.85	0.85	4.94%	183,668
Feb 26, 2025	0.81	0.84	0.78	0.81	0.81	1.63%	65,145
Feb 25, 2025	0.83	0.85	0.78	0.80	0.80	-6.31%	144,729
Feb 24, 2025	0.90	0.92	0.83	0.85	0.85	-5.48%	236,709
Feb 21, 2025	0.91	0.92	0.87	0.90	0.90	1.76%	302,815
Feb 20, 2025	0.88	0.92	0.85	0.88	0.88	1.57%	864,486
Feb 19, 2025	0.90	0.90	0.84	0.87	0.87	-2.32%	247,643
Feb 18, 2025	0.92	0.93	0.87	0.89	0.89	-1.89%	394,739
Feb 14, 2025	0.89	0.95	0.87	0.91	0.91	6.76%	411,563
Feb 13, 2025	0.83	0.87	0.82	0.85	0.85	2.37%	233,654
Feb 12, 2025	0.83	0.87	0.82	0.83	0.83	1.89%	132,785
Feb 11, 2025	0.86	0.87	0.82	0.82	0.82	-5.82%	330,689
Feb 10, 2025	0.87	0.94	0.85	0.87	0.87	-2.63%	242,793
Feb 7, 2025	0.88	0.91	0.88	0.89	0.89	-0.38%	170,747
Feb 6, 2025	0.89	0.91	0.85	0.89	0.89	-0.75%	309,448
Feb 5, 2025	0.93	0.93	0.88	0.90	0.90	-1.10%	306,762
Feb 4, 2025	0.87	0.93	0.87	0.91	0.91	4.51%	293,682
Feb 3, 2025	0.87	0.89	0.85	0.87	0.87	-2.39%	167,240
Jan 31, 2025	0.89	0.90	0.87	0.89	0.89	1.36%	132,844
Jan 30, 2025	0.88	0.89	0.85	0.88	0.88	0.81%	150,186
Jan 29, 2025	0.88	0.89	0.84	0.87	0.87	-0.69%	181,881
Jan 28, 2025	0.89	0.89	0.85	0.88	0.88	1.03%	187,684
Jan 27, 2025	0.91	0.91	0.84	0.87	0.87	-3.97%	248,936
Jan 24, 2025	0.90	0.96	0.89	0.91	0.91	2.94%	635,490
Jan 23, 2025	0.85	0.89	0.84	0.88	0.88	5.40%	427,479
Jan 22, 2025	0.84	0.87	0.81	0.84	0.84	-0.12%	590,005
Jan 21, 2025	0.89	0.90	0.83	0.84	0.84	2.73%	6,616,437
Jan 17, 2025	0.81	0.84	0.79	0.81	0.81	1.71%	135,342
Jan 16, 2025	0.79	0.82	0.77	0.80	0.80	3.84%	175,739
Jan 15, 2025	0.82	0.82	0.77	0.77	0.77	-3.09%	295,589
Jan 14, 2025	0.86	0.87	0.79	0.80	0.80	-10.56%	363,463
Jan 13, 2025	0.87	0.89	0.82	0.89	0.89	-	91,671
Jan 10, 2025	0.85	0.90	0.83	0.89	0.89	4.59%	107,314
Jan 8, 2025	0.87	0.90	0.82	0.85	0.85	-2.75%	195,732
Jan 7, 2025	0.90	0.93	0.86	0.87	0.87	-4.08%	361,602
Jan 6, 2025	0.87	0.94	0.87	0.91	0.91	4.62%	200,902
Jan 3, 2025	0.84	0.91	0.83	0.87	0.87	6.22%	187,858
Jan 2, 2025	0.83	0.86	0.80	0.82	0.82	-0.62%	229,325
Dec 31, 2024	0.80	0.85	0.79	0.83	0.83	0.63%	148,859
Dec 30, 2024	0.77	0.83	0.77	0.82	0.82	3.65%	198,137
Dec 27, 2024	0.83	0.83	0.78	0.79	0.79	-3.55%	167,497
Dec 26, 2024	0.81	0.85	0.80	0.82	0.82	1.26%	102,581