GameSquare Holdings, Inc. (GAME)

NASDAQ: GAME · Real-Time Price · USD

1.800

-0.060 (-3.23%)

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

1.710

-0.090 (-5.00%)

After-hours: Jul 11, 2025, 7:59 PM EDT

Engine Gaming Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	1.98	2.20	1.72	1.80	1.80	-3.23%	11,869,299
Jul 10, 2025	2.00	2.12	1.67	1.86	1.86	-13.89%	16,838,420
Jul 9, 2025	1.87	2.87	1.77	2.16	2.16	40.26%	87,850,647
Jul 8, 2025	0.99	1.69	0.93	1.54	1.54	58.76%	29,106,715
Jul 7, 2025	0.89	0.98	0.89	0.97	0.97	8.53%	1,256,413
Jul 3, 2025	0.94	0.94	0.88	0.89	0.89	-2.74%	340,278
Jul 2, 2025	0.87	0.94	0.83	0.92	0.92	7.86%	790,334
Jul 1, 2025	0.90	0.90	0.83	0.85	0.85	-1.96%	1,733,940
Jun 30, 2025	0.86	0.97	0.82	0.87	0.87	15.16%	2,487,079
Jun 27, 2025	0.73	0.80	0.73	0.75	0.75	1.99%	255,718
Jun 26, 2025	0.74	0.76	0.73	0.74	0.74	-1.20%	109,592
Jun 25, 2025	0.75	0.75	0.72	0.75	0.75	-0.47%	122,605
Jun 24, 2025	0.75	0.76	0.73	0.75	0.75	1.68%	247,266
Jun 23, 2025	0.74	0.75	0.69	0.74	0.74	-3.90%	361,026
Jun 20, 2025	0.73	0.78	0.68	0.77	0.77	5.23%	1,194,072
Jun 18, 2025	0.77	0.77	0.71	0.73	0.73	-3.77%	197,503
Jun 17, 2025	0.82	0.84	0.76	0.76	0.76	-7.28%	239,329
Jun 16, 2025	0.82	0.83	0.77	0.82	0.82	1.20%	245,504
Jun 13, 2025	0.77	0.82	0.77	0.81	0.81	1.30%	138,207
Jun 12, 2025	0.82	0.83	0.76	0.80	0.80	-4.19%	118,835
Jun 11, 2025	0.87	0.87	0.82	0.84	0.84	-2.68%	109,656
Jun 10, 2025	0.94	0.95	0.85	0.86	0.86	-9.68%	218,178
Jun 9, 2025	0.83	0.96	0.83	0.95	0.95	11.75%	473,146
Jun 6, 2025	0.87	0.90	0.82	0.85	0.85	-1.72%	129,792
Jun 5, 2025	0.92	0.92	0.86	0.87	0.87	-5.11%	184,169
Jun 4, 2025	0.88	0.91	0.87	0.91	0.91	1.74%	78,479
Jun 3, 2025	0.92	0.93	0.86	0.90	0.90	-0.22%	159,377
Jun 2, 2025	0.93	0.99	0.86	0.90	0.90	-3.65%	564,337
May 30, 2025	0.90	0.95	0.84	0.93	0.93	1.48%	231,931
May 29, 2025	0.83	0.98	0.81	0.92	0.92	11.25%	1,320,718
May 28, 2025	0.80	0.83	0.78	0.83	0.83	3.19%	254,679
May 27, 2025	0.80	0.82	0.79	0.80	0.80	0.97%	872,357
May 23, 2025	0.77	0.81	0.75	0.79	0.79	1.29%	618,188
May 22, 2025	0.73	0.80	0.72	0.78	0.78	9.63%	656,370
May 21, 2025	0.73	0.75	0.71	0.71	0.71	-2.26%	343,941
May 20, 2025	0.76	0.76	0.73	0.73	0.73	-0.01%	187,421
May 19, 2025	0.73	0.75	0.71	0.73	0.73	2.40%	310,442
May 16, 2025	0.65	0.73	0.65	0.71	0.71	8.81%	701,121
May 15, 2025	0.72	0.80	0.65	0.66	0.66	-1.83%	1,479,843
May 14, 2025	0.63	0.68	0.63	0.67	0.67	6.99%	190,478
May 13, 2025	0.65	0.65	0.60	0.62	0.62	0.31%	218,148
May 12, 2025	0.69	0.69	0.62	0.62	0.62	-3.51%	150,597
May 9, 2025	0.63	0.66	0.63	0.64	0.64	2.32%	73,706
May 8, 2025	0.65	0.70	0.60	0.63	0.63	-3.37%	610,840
May 7, 2025	0.67	0.70	0.64	0.65	0.65	-2.23%	67,247
May 6, 2025	0.66	0.70	0.66	0.67	0.67	-2.49%	114,145
May 5, 2025	0.72	0.74	0.67	0.68	0.68	-8.08%	174,067
May 2, 2025	0.77	0.77	0.74	0.74	0.74	-0.80%	89,293
May 1, 2025	0.80	0.80	0.72	0.75	0.75	-6.25%	268,601
Apr 30, 2025	0.78	0.82	0.74	0.80	0.80	6.94%	413,303