Skip to main content
GameSquare Holdings, Inc. (GAME)
NASDAQ: GAME · Real-Time Price · USD
0.797
-0.053 (-6.22%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 11, 20241.291.341.261.301.302.36%66,543
Jun 10, 20241.371.431.251.271.27-5.93%180,149
Jun 7, 20241.371.411.301.351.350.75%171,514
Jun 6, 20241.331.391.231.341.34-0.74%178,185
Jun 5, 20241.381.391.311.351.35-3.57%86,312
Jun 4, 20241.351.401.301.401.403.70%76,419
Jun 3, 20241.291.361.291.351.353.05%125,509
May 31, 20241.321.341.231.311.310.77%125,464
May 30, 20241.311.331.271.301.30-1.52%53,201
May 29, 20241.331.361.301.321.32-58,276
May 28, 20241.321.341.281.321.32-129,831
May 24, 20241.371.371.321.321.32-1.49%72,888
May 23, 20241.331.381.311.341.34-0.74%148,018
May 22, 20241.331.371.311.351.35-0.74%193,586
May 21, 20241.411.451.321.361.360.74%318,636
May 20, 20241.371.431.321.351.35-0.74%159,976
May 17, 20241.481.481.351.361.36-5.56%153,388
May 16, 20241.461.461.361.441.443.60%238,862
May 15, 20241.421.441.351.391.39-157,610
May 14, 20241.481.481.351.391.39-0.71%145,095
May 13, 20241.511.511.391.401.40-3.78%112,532
May 10, 20241.461.501.321.461.460.34%60,345
May 9, 20241.601.601.451.451.45-9.38%65,762
May 8, 20241.461.641.361.601.6014.29%191,853
May 7, 20241.361.501.361.401.402.19%75,827
May 6, 20241.321.421.311.371.374.58%78,343
May 3, 20241.371.401.281.311.31-4.38%224,462