Skip to main content
GameSquare Holdings, Inc. (GAME)
NASDAQ: GAME · Real-Time Price · USD
0.781
-0.039 (-4.77%)
At close: Dec 20, 2024, 4:00 PM
0.811
+0.030 (3.85%)
After-hours: Dec 20, 2024, 4:39 PM EST

Engine Gaming Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.810.870.760.780.78-4.77%351,773
Dec 19, 20240.870.870.820.820.821.23%159,626
Dec 18, 20240.910.910.810.810.81-11.95%335,085
Dec 17, 20240.930.950.910.920.92-1.08%101,134
Dec 16, 20240.900.950.880.930.932.72%122,142
Dec 13, 20240.970.980.880.910.91-4.69%176,843
Dec 12, 20241.001.000.940.950.95-3.08%71,995
Dec 11, 20240.991.020.960.980.98-0.99%101,045
Dec 10, 20241.011.020.960.990.991.85%108,781
Dec 9, 20241.001.070.930.970.97-4.71%210,697
Dec 6, 20240.941.150.941.021.0210.23%917,498
Dec 5, 20240.880.950.870.930.934.98%112,296
Dec 4, 20240.850.890.850.880.883.55%54,091
Dec 3, 20240.890.890.840.850.85-5.13%181,716
Dec 2, 20240.880.910.860.900.901.84%102,781
Nov 29, 20240.900.920.880.880.88-3.69%53,676
Nov 27, 20240.900.930.880.910.911.64%80,964
Nov 26, 20240.910.920.900.900.90-2.16%62,715
Nov 25, 20240.880.930.870.920.925.72%85,138
Nov 22, 20240.890.910.860.870.87-2.24%82,302
Nov 21, 20240.900.920.880.890.891.25%118,540
Nov 20, 20240.910.910.850.880.883.41%226,620
Nov 19, 20240.860.880.790.850.85-2.56%297,380
Nov 18, 20240.820.890.820.870.874.47%201,420
Nov 15, 20241.011.010.780.840.84-14.80%630,592
Nov 14, 20241.041.050.960.980.98-3.92%324,232
Nov 13, 20241.011.050.951.021.02-0.97%296,074
Nov 12, 20241.011.100.961.031.03-538,972
Nov 11, 20240.851.090.831.031.0322.18%666,193
Nov 8, 20240.890.900.830.840.84-1.98%149,582
Nov 7, 20240.820.900.790.860.862.37%1,014,105
Nov 6, 20240.760.890.750.840.848.96%260,829
Nov 5, 20240.750.800.750.770.770.13%89,728
Nov 4, 20240.790.810.760.770.77-0.26%185,821
Nov 1, 20240.780.780.750.770.770.09%173,355
Oct 31, 20240.810.820.760.770.77-5.01%191,589
Oct 30, 20240.770.880.760.810.815.18%401,677
Oct 29, 20240.750.790.750.770.771.31%216,045
Oct 28, 20240.740.780.730.760.762.04%277,959
Oct 25, 20240.780.810.740.750.75-6.64%303,227
Oct 24, 20240.780.820.780.800.802.42%243,778
Oct 23, 20240.790.800.770.780.781.43%245,326
Oct 22, 20240.800.830.730.770.77-3.63%270,249
Oct 21, 20240.900.900.780.800.80-11.22%254,157
Oct 18, 20240.880.940.850.900.90-5.26%482,577
Oct 17, 20240.731.150.730.950.9535.71%3,396,272
Oct 16, 20240.720.750.680.700.70-1.41%232,856
Oct 15, 20240.710.710.680.710.715.95%259,447
Oct 14, 20240.680.700.660.670.670.01%64,339
Oct 11, 20240.680.690.660.670.671.52%71,691
Oct 10, 20240.660.670.650.660.66-1.02%97,410
Oct 9, 20240.690.700.660.670.67-3.36%143,775
Oct 8, 20240.700.720.680.690.69-1.53%122,768
Oct 7, 20240.740.740.680.700.70-1.31%86,703
Oct 4, 20240.730.740.700.710.71-4.17%79,881
Oct 3, 20240.700.740.700.740.747.91%136,046
Oct 2, 20240.690.710.660.690.691.12%231,908
Oct 1, 20240.730.740.670.680.68-6.99%367,022
Sep 30, 20240.750.780.730.730.73-1.68%173,877
Sep 27, 20240.800.800.710.740.74-6.84%394,105
Sep 26, 20240.850.870.750.800.80-6.22%268,650
Sep 25, 20240.880.910.830.850.85-3.96%257,246
Sep 24, 20240.900.910.880.880.88-1.67%186,374
Sep 23, 20240.900.920.890.900.90-2.71%104,362
Sep 20, 20240.891.000.880.930.932.79%412,102
Sep 19, 20240.930.930.880.900.90-1.70%365,987
Sep 18, 20240.910.940.900.920.92-0.49%53,744
Sep 17, 20240.920.950.920.920.92-0.03%67,941
Sep 16, 20240.950.950.910.920.92-2.61%105,124
Sep 13, 20240.960.970.930.950.95-2.07%149,152
Sep 12, 20240.960.980.890.970.971.58%177,294
Sep 11, 20240.981.000.920.950.95-4.95%240,589
Sep 10, 20241.061.060.981.001.004.07%692,961
Sep 9, 20240.921.050.910.960.965.54%502,604
Sep 6, 20240.970.990.880.910.910.95%543,163
Sep 5, 20240.940.960.890.900.90-3.08%106,572
Sep 4, 20240.960.990.930.930.93-2.12%152,347
Sep 3, 20241.031.030.930.950.95-8.64%422,671
Aug 30, 20241.051.061.011.041.04-108,523
Aug 29, 20241.021.061.021.041.041.96%181,682
Aug 28, 20241.041.061.021.021.02-2.86%81,967
Aug 27, 20241.091.121.041.051.05-4.55%204,470
Aug 26, 20241.061.121.041.101.103.77%182,256
Aug 23, 20241.051.081.021.061.060.95%70,370
Aug 22, 20241.021.061.021.051.052.94%71,781
Aug 21, 20241.091.101.021.021.02-5.56%117,925
Aug 20, 20241.091.131.071.081.08-3.57%108,474
Aug 19, 20241.081.131.061.121.121.82%141,942
Aug 16, 20241.201.201.071.101.10-5.98%170,926
Aug 15, 20241.181.231.141.171.173.54%434,569
Aug 14, 20241.091.151.071.131.132.73%141,178
Aug 13, 20241.071.141.071.101.101.85%105,360
Aug 12, 20241.121.151.071.081.08-3.57%101,317
Aug 9, 20241.091.121.081.121.121.82%108,053
Aug 8, 20241.131.201.081.101.10-1.79%126,711
Aug 7, 20241.241.241.111.121.12-8.20%206,441
Aug 6, 20241.181.281.051.221.2218.45%935,187
Aug 5, 20241.121.151.011.031.03-9.65%226,607
Aug 2, 20241.051.351.011.141.148.57%929,533
Aug 1, 20241.101.131.021.051.05-5.41%178,581