Skip to main content
GameSquare Holdings, Inc. (GAME)
NASDAQ: GAME · Real-Time Price · USD
0.770
-0.002 (-0.26%)
Nov 4, 2024, 4:00 PM EST - Market closed

Engine Gaming Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20240.750.790.750.770.771.30%216,045
Oct 28, 20240.740.780.730.760.762.05%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
Jul 31, 20241.071.161.001.111.11-3.48%197,801
Jul 30, 20241.141.241.001.151.1513.86%1,440,081
Jul 29, 20241.021.030.991.011.01-79,982
Jul 26, 20241.051.101.001.011.01-3.81%243,195
Jul 25, 20241.091.091.011.051.05-1.87%45,230
Jul 24, 20241.021.101.011.071.073.88%145,286
Jul 23, 20241.051.101.021.031.03-0.96%90,756
Jul 22, 20241.111.131.011.041.042.97%150,532
Jul 19, 20241.071.211.001.011.01-3.81%173,833
Jul 18, 20241.191.221.001.051.05-14.63%318,369
Jul 17, 20241.281.301.221.231.23-4.65%93,674
Jul 16, 20241.251.331.201.291.293.20%159,650
Jul 15, 20241.271.301.221.251.25-2.34%78,799
Jul 12, 20241.271.341.271.281.281.59%66,483
Jul 11, 20241.321.331.251.261.26-5.97%108,474
Jul 10, 20241.151.371.151.341.3416.52%449,927
Jul 9, 20241.211.331.141.151.15-8.73%161,717
Jul 8, 20241.261.261.211.261.260.80%53,810
Jul 5, 20241.301.311.191.251.25-3.85%89,917
Jul 3, 20241.321.331.281.301.30-39,297
Jul 2, 20241.191.401.171.301.3013.04%514,176
Jul 1, 20241.171.201.101.151.15-4.17%69,591
Jun 28, 20241.131.201.111.201.204.35%128,121
Jun 27, 20241.051.151.051.151.159.52%77,274
Jun 26, 20241.001.070.991.051.055.00%72,554
Jun 25, 20241.001.030.991.001.001.01%62,045
Jun 24, 20241.011.040.990.990.99-1.98%109,892
Jun 21, 20241.041.080.981.011.01-0.98%131,862
Jun 20, 20241.091.121.001.021.02-8.93%241,989
Jun 18, 20241.061.221.051.121.124.67%208,309
Jun 17, 20241.061.080.991.071.072.88%193,376
Jun 14, 20241.281.281.021.041.04-18.75%214,674
Jun 13, 20241.251.281.231.281.282.40%108,020
Jun 12, 20241.291.301.241.251.25-3.85%197,282