GameSquare Holdings, Inc. (GAME)
NASDAQ: GAME · Real-Time Price · USD
0.891
+0.012 (1.35%)
Nov 21, 2024, 1:02 PM EST - Market open
Engine Gaming Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 0.91 | 0.91 | 0.85 | 0.88 | 0.88 | 3.41% | 226,620 |
Nov 19, 2024 | 0.86 | 0.88 | 0.79 | 0.85 | 0.85 | -2.56% | 297,380 |
Nov 18, 2024 | 0.82 | 0.89 | 0.82 | 0.87 | 0.87 | 4.47% | 201,420 |
Nov 15, 2024 | 1.01 | 1.01 | 0.78 | 0.84 | 0.84 | -14.80% | 630,592 |
Nov 14, 2024 | 1.04 | 1.05 | 0.96 | 0.98 | 0.98 | -3.92% | 324,232 |
Nov 13, 2024 | 1.01 | 1.05 | 0.95 | 1.02 | 1.02 | -0.97% | 296,074 |
Nov 12, 2024 | 1.01 | 1.10 | 0.96 | 1.03 | 1.03 | - | 538,972 |
Nov 11, 2024 | 0.85 | 1.09 | 0.83 | 1.03 | 1.03 | 22.18% | 666,193 |
Nov 8, 2024 | 0.89 | 0.90 | 0.83 | 0.84 | 0.84 | -1.98% | 149,582 |
Nov 7, 2024 | 0.82 | 0.90 | 0.79 | 0.86 | 0.86 | 2.37% | 1,014,105 |
Nov 6, 2024 | 0.76 | 0.89 | 0.75 | 0.84 | 0.84 | 8.96% | 260,829 |
Nov 5, 2024 | 0.75 | 0.80 | 0.75 | 0.77 | 0.77 | 0.13% | 89,728 |
Nov 4, 2024 | 0.79 | 0.81 | 0.76 | 0.77 | 0.77 | -0.26% | 185,821 |
Nov 1, 2024 | 0.78 | 0.78 | 0.75 | 0.77 | 0.77 | 0.09% | 173,355 |
Oct 31, 2024 | 0.81 | 0.82 | 0.76 | 0.77 | 0.77 | -5.01% | 191,589 |
Oct 30, 2024 | 0.77 | 0.88 | 0.76 | 0.81 | 0.81 | 5.18% | 401,677 |
Oct 29, 2024 | 0.75 | 0.79 | 0.75 | 0.77 | 0.77 | 1.31% | 216,045 |
Oct 28, 2024 | 0.74 | 0.78 | 0.73 | 0.76 | 0.76 | 2.04% | 277,959 |
Oct 25, 2024 | 0.78 | 0.81 | 0.74 | 0.75 | 0.75 | -6.64% | 303,227 |
Oct 24, 2024 | 0.78 | 0.82 | 0.78 | 0.80 | 0.80 | 2.42% | 243,778 |
Oct 23, 2024 | 0.79 | 0.80 | 0.77 | 0.78 | 0.78 | 1.43% | 245,326 |
Oct 22, 2024 | 0.80 | 0.83 | 0.73 | 0.77 | 0.77 | -3.63% | 270,249 |
Oct 21, 2024 | 0.90 | 0.90 | 0.78 | 0.80 | 0.80 | -11.22% | 254,157 |
Oct 18, 2024 | 0.88 | 0.94 | 0.85 | 0.90 | 0.90 | -5.26% | 482,577 |
Oct 17, 2024 | 0.73 | 1.15 | 0.73 | 0.95 | 0.95 | 35.71% | 3,396,272 |
Oct 16, 2024 | 0.72 | 0.75 | 0.68 | 0.70 | 0.70 | -1.41% | 232,856 |
Oct 15, 2024 | 0.71 | 0.71 | 0.68 | 0.71 | 0.71 | 5.95% | 259,447 |
Oct 14, 2024 | 0.68 | 0.70 | 0.66 | 0.67 | 0.67 | 0.01% | 64,339 |
Oct 11, 2024 | 0.68 | 0.69 | 0.66 | 0.67 | 0.67 | 1.52% | 71,691 |
Oct 10, 2024 | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | -1.02% | 97,410 |
Oct 9, 2024 | 0.69 | 0.70 | 0.66 | 0.67 | 0.67 | -3.36% | 143,775 |
Oct 8, 2024 | 0.70 | 0.72 | 0.68 | 0.69 | 0.69 | -1.53% | 122,768 |
Oct 7, 2024 | 0.74 | 0.74 | 0.68 | 0.70 | 0.70 | -1.31% | 86,703 |
Oct 4, 2024 | 0.73 | 0.74 | 0.70 | 0.71 | 0.71 | -4.17% | 79,881 |
Oct 3, 2024 | 0.70 | 0.74 | 0.70 | 0.74 | 0.74 | 7.91% | 136,046 |
Oct 2, 2024 | 0.69 | 0.71 | 0.66 | 0.69 | 0.69 | 1.12% | 231,908 |
Oct 1, 2024 | 0.73 | 0.74 | 0.67 | 0.68 | 0.68 | -6.99% | 367,022 |
Sep 30, 2024 | 0.75 | 0.78 | 0.73 | 0.73 | 0.73 | -1.68% | 173,877 |
Sep 27, 2024 | 0.80 | 0.80 | 0.71 | 0.74 | 0.74 | -6.84% | 394,105 |
Sep 26, 2024 | 0.85 | 0.87 | 0.75 | 0.80 | 0.80 | -6.22% | 268,650 |
Sep 25, 2024 | 0.88 | 0.91 | 0.83 | 0.85 | 0.85 | -3.96% | 257,246 |
Sep 24, 2024 | 0.90 | 0.91 | 0.88 | 0.88 | 0.88 | -1.67% | 186,374 |
Sep 23, 2024 | 0.90 | 0.92 | 0.89 | 0.90 | 0.90 | -2.71% | 104,362 |
Sep 20, 2024 | 0.89 | 1.00 | 0.88 | 0.93 | 0.93 | 2.79% | 412,102 |
Sep 19, 2024 | 0.93 | 0.93 | 0.88 | 0.90 | 0.90 | -1.70% | 365,987 |
Sep 18, 2024 | 0.91 | 0.94 | 0.90 | 0.92 | 0.92 | -0.49% | 53,744 |
Sep 17, 2024 | 0.92 | 0.95 | 0.92 | 0.92 | 0.92 | -0.03% | 67,941 |
Sep 16, 2024 | 0.95 | 0.95 | 0.91 | 0.92 | 0.92 | -2.61% | 105,124 |
Sep 13, 2024 | 0.96 | 0.97 | 0.93 | 0.95 | 0.95 | -2.07% | 149,152 |
Sep 12, 2024 | 0.96 | 0.98 | 0.89 | 0.97 | 0.97 | 1.58% | 177,294 |
Sep 11, 2024 | 0.98 | 1.00 | 0.92 | 0.95 | 0.95 | -4.95% | 240,589 |
Sep 10, 2024 | 1.06 | 1.06 | 0.98 | 1.00 | 1.00 | 4.07% | 692,961 |
Sep 9, 2024 | 0.92 | 1.05 | 0.91 | 0.96 | 0.96 | 5.54% | 502,604 |
Sep 6, 2024 | 0.97 | 0.99 | 0.88 | 0.91 | 0.91 | 0.95% | 543,163 |
Sep 5, 2024 | 0.94 | 0.96 | 0.89 | 0.90 | 0.90 | -3.08% | 106,572 |
Sep 4, 2024 | 0.96 | 0.99 | 0.93 | 0.93 | 0.93 | -2.12% | 152,347 |
Sep 3, 2024 | 1.03 | 1.03 | 0.93 | 0.95 | 0.95 | -8.64% | 422,671 |
Aug 30, 2024 | 1.05 | 1.06 | 1.01 | 1.04 | 1.04 | - | 108,523 |
Aug 29, 2024 | 1.02 | 1.06 | 1.02 | 1.04 | 1.04 | 1.96% | 181,682 |
Aug 28, 2024 | 1.04 | 1.06 | 1.02 | 1.02 | 1.02 | -2.86% | 81,967 |
Aug 27, 2024 | 1.09 | 1.12 | 1.04 | 1.05 | 1.05 | -4.55% | 204,470 |
Aug 26, 2024 | 1.06 | 1.12 | 1.04 | 1.10 | 1.10 | 3.77% | 182,256 |
Aug 23, 2024 | 1.05 | 1.08 | 1.02 | 1.06 | 1.06 | 0.95% | 70,370 |
Aug 22, 2024 | 1.02 | 1.06 | 1.02 | 1.05 | 1.05 | 2.94% | 71,781 |
Aug 21, 2024 | 1.09 | 1.10 | 1.02 | 1.02 | 1.02 | -5.56% | 117,925 |
Aug 20, 2024 | 1.09 | 1.13 | 1.07 | 1.08 | 1.08 | -3.57% | 108,474 |
Aug 19, 2024 | 1.08 | 1.13 | 1.06 | 1.12 | 1.12 | 1.82% | 141,942 |
Aug 16, 2024 | 1.20 | 1.20 | 1.07 | 1.10 | 1.10 | -5.98% | 170,926 |
Aug 15, 2024 | 1.18 | 1.23 | 1.14 | 1.17 | 1.17 | 3.54% | 434,569 |
Aug 14, 2024 | 1.09 | 1.15 | 1.07 | 1.13 | 1.13 | 2.73% | 141,178 |
Aug 13, 2024 | 1.07 | 1.14 | 1.07 | 1.10 | 1.10 | 1.85% | 105,360 |
Aug 12, 2024 | 1.12 | 1.15 | 1.07 | 1.08 | 1.08 | -3.57% | 101,317 |
Aug 9, 2024 | 1.09 | 1.12 | 1.08 | 1.12 | 1.12 | 1.82% | 108,053 |
Aug 8, 2024 | 1.13 | 1.20 | 1.08 | 1.10 | 1.10 | -1.79% | 126,711 |
Aug 7, 2024 | 1.24 | 1.24 | 1.11 | 1.12 | 1.12 | -8.20% | 206,441 |
Aug 6, 2024 | 1.18 | 1.28 | 1.05 | 1.22 | 1.22 | 18.45% | 935,187 |
Aug 5, 2024 | 1.12 | 1.15 | 1.01 | 1.03 | 1.03 | -9.65% | 226,607 |
Aug 2, 2024 | 1.05 | 1.35 | 1.01 | 1.14 | 1.14 | 8.57% | 929,533 |
Aug 1, 2024 | 1.10 | 1.13 | 1.02 | 1.05 | 1.05 | -5.41% | 178,581 |
Jul 31, 2024 | 1.07 | 1.16 | 1.00 | 1.11 | 1.11 | -3.48% | 197,801 |
Jul 30, 2024 | 1.14 | 1.24 | 1.00 | 1.15 | 1.15 | 13.86% | 1,440,081 |
Jul 29, 2024 | 1.02 | 1.03 | 0.99 | 1.01 | 1.01 | - | 79,982 |
Jul 26, 2024 | 1.05 | 1.10 | 1.00 | 1.01 | 1.01 | -3.81% | 243,195 |
Jul 25, 2024 | 1.09 | 1.09 | 1.01 | 1.05 | 1.05 | -1.87% | 45,230 |
Jul 24, 2024 | 1.02 | 1.10 | 1.01 | 1.07 | 1.07 | 3.88% | 145,286 |
Jul 23, 2024 | 1.05 | 1.10 | 1.02 | 1.03 | 1.03 | -0.96% | 90,756 |
Jul 22, 2024 | 1.11 | 1.13 | 1.01 | 1.04 | 1.04 | 2.97% | 150,532 |
Jul 19, 2024 | 1.07 | 1.21 | 1.00 | 1.01 | 1.01 | -3.81% | 173,833 |
Jul 18, 2024 | 1.19 | 1.22 | 1.00 | 1.05 | 1.05 | -14.63% | 318,369 |
Jul 17, 2024 | 1.28 | 1.30 | 1.22 | 1.23 | 1.23 | -4.65% | 93,674 |
Jul 16, 2024 | 1.25 | 1.33 | 1.20 | 1.29 | 1.29 | 3.20% | 159,650 |
Jul 15, 2024 | 1.27 | 1.30 | 1.22 | 1.25 | 1.25 | -2.34% | 78,799 |
Jul 12, 2024 | 1.27 | 1.34 | 1.27 | 1.28 | 1.28 | 1.59% | 66,483 |
Jul 11, 2024 | 1.32 | 1.33 | 1.25 | 1.26 | 1.26 | -5.97% | 108,474 |
Jul 10, 2024 | 1.15 | 1.37 | 1.15 | 1.34 | 1.34 | 16.52% | 449,927 |
Jul 9, 2024 | 1.21 | 1.33 | 1.14 | 1.15 | 1.15 | -8.73% | 161,717 |
Jul 8, 2024 | 1.26 | 1.26 | 1.21 | 1.26 | 1.26 | 0.80% | 53,810 |
Jul 5, 2024 | 1.30 | 1.31 | 1.19 | 1.25 | 1.25 | -3.85% | 89,917 |
Jul 3, 2024 | 1.32 | 1.33 | 1.28 | 1.30 | 1.30 | - | 39,297 |
Jul 2, 2024 | 1.19 | 1.40 | 1.17 | 1.30 | 1.30 | 13.04% | 514,176 |