GameSquare Holdings, Inc. (GAME)
NASDAQ: GAME · Real-Time Price · USD
3.360
-0.240 (-6.67%)
Sep 15, 2026, 4:00 PM EDT - Market closed
Engine Gaming Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 3.55 | 3.60 | 3.33 | 3.36 | 3.36 | -6.67% | 87,763 |
| Sep 14, 2026 | 3.64 | 3.76 | 3.51 | 3.60 | 3.60 | -2.17% | 139,823 |
| Sep 11, 2026 | 3.50 | 3.85 | 3.50 | 3.68 | 3.68 | 6.05% | 233,146 |
| Sep 10, 2026 | 3.49 | 3.57 | 3.30 | 3.47 | 3.47 | -1.42% | 202,345 |
| Sep 9, 2026 | 3.12 | 3.53 | 3.00 | 3.52 | 3.52 | 13.18% | 319,443 |
| Sep 8, 2026 | 3.03 | 3.20 | 2.91 | 3.11 | 3.11 | 5.42% | 190,400 |
| Sep 4, 2026 | 2.97 | 3.03 | 2.90 | 2.95 | 2.95 | -0.67% | 70,840 |
| Sep 3, 2026 | 2.94 | 3.04 | 2.86 | 2.97 | 2.97 | 1.37% | 174,403 |
| Sep 2, 2026 | 3.01 | 3.14 | 2.88 | 2.93 | 2.93 | -3.30% | 123,300 |
| Sep 1, 2026 | 2.81 | 3.24 | 2.72 | 3.03 | 3.03 | 6.32% | 213,150 |
| Aug 31, 2026 | 3.01 | 3.01 | 2.85 | 2.85 | 2.85 | -5.00% | 111,062 |
| Aug 28, 2026 | 3.25 | 3.25 | 3.00 | 3.00 | 3.00 | -6.83% | 212,885 |
| Aug 27, 2026 | 3.41 | 3.44 | 3.13 | 3.22 | 3.22 | -6.12% | 497,757 |
| Aug 26, 2026 | 3.73 | 3.80 | 3.40 | 3.43 | 3.43 | -6.03% | 210,288 |
| Aug 25, 2026 | 3.20 | 3.80 | 3.15 | 3.65 | 3.65 | 15.32% | 445,707 |
| Aug 24, 2026 | 3.10 | 3.34 | 2.98 | 3.17 | 3.17 | -6.32% | 552,602 |
| Aug 21, 2026 | 3.52 | 3.60 | 3.32 | 3.38 | 3.38 | -3.34% | 186,101 |
| Aug 20, 2026 | 3.44 | 3.73 | 3.40 | 3.50 | 3.50 | 5.10% | 324,155 |
| Aug 19, 2026 | 3.54 | 3.54 | 3.25 | 3.33 | 3.33 | -6.54% | 180,957 |
| Aug 18, 2026 | 3.59 | 3.73 | 3.45 | 3.56 | 3.56 | 0.86% | 132,217 |
| Aug 17, 2026 | 3.41 | 3.79 | 3.39 | 3.53 | 3.53 | 6.52% | 316,847 |
| Aug 14, 2026 | 3.28 | 3.52 | 3.17 | 3.31 | 3.31 | 9.47% | 247,588 |
| Aug 13, 2026 | 3.12 | 3.27 | 3.01 | 3.03 | 3.03 | -7.73% | 110,147 |
| Aug 12, 2026 | 3.13 | 3.43 | 3.12 | 3.28 | 3.28 | 4.75% | 147,471 |
| Aug 11, 2026 | 3.06 | 3.44 | 2.96 | 3.13 | 3.13 | 1.03% | 394,729 |
| Aug 10, 2026 | 2.90 | 3.28 | 2.90 | 3.10 | 3.10 | 7.05% | 1,145,415 |
| Aug 7, 2026 | 2.92 | 3.04 | 2.88 | 2.89 | 2.89 | 0.50% | 79,117 |
| Aug 6, 2026 | 2.95 | 3.15 | 2.88 | 2.88 | 2.88 | - | 122,908 |
| Aug 5, 2026 | 2.94 | 2.96 | 2.85 | 2.88 | 2.88 | 1.29% | 46,255 |
| Aug 4, 2026 | 2.75 | 2.96 | 2.75 | 2.84 | 2.84 | 2.33% | 40,726 |
| Aug 3, 2026 | 2.69 | 2.95 | 2.69 | 2.78 | 2.78 | 3.55% | 33,234 |
| Jul 31, 2026 | 2.85 | 2.95 | 2.68 | 2.68 | 2.68 | -7.14% | 46,355 |
| Jul 30, 2026 | 2.82 | 2.96 | 2.82 | 2.89 | 2.89 | 4.57% | 41,712 |
| Jul 29, 2026 | 2.89 | 2.98 | 2.76 | 2.76 | 2.76 | -3.65% | 41,235 |
| Jul 28, 2026 | 2.88 | 2.96 | 2.84 | 2.87 | 2.87 | -1.43% | 39,362 |
| Jul 27, 2026 | 2.94 | 3.00 | 2.88 | 2.91 | 2.91 | 1.73% | 37,377 |
| Jul 24, 2026 | 3.17 | 3.20 | 2.86 | 2.86 | 2.86 | -4.69% | 64,869 |
| Jul 23, 2026 | 3.20 | 3.29 | 2.99 | 3.00 | 3.00 | -9.77% | 110,333 |
| Jul 22, 2026 | 3.44 | 3.48 | 3.29 | 3.33 | 3.33 | -1.42% | 51,712 |
| Jul 21, 2026 | 3.11 | 3.47 | 3.04 | 3.37 | 3.37 | 8.77% | 144,589 |
| Jul 20, 2026 | 2.80 | 3.25 | 2.80 | 3.10 | 3.10 | 10.74% | 175,487 |
| Jul 17, 2026 | 2.80 | 2.89 | 2.77 | 2.80 | 2.80 | -3.13% | 62,795 |
| Jul 16, 2026 | 3.12 | 3.12 | 2.88 | 2.89 | 2.89 | -8.67% | 69,794 |
| Jul 15, 2026 | 2.80 | 3.28 | 2.80 | 3.17 | 3.17 | 11.62% | 189,397 |
| Jul 14, 2026 | 2.74 | 2.89 | 2.68 | 2.84 | 2.84 | 4.79% | 88,377 |
| Jul 13, 2026 | 2.64 | 2.88 | 2.56 | 2.71 | 2.71 | 7.67% | 153,152 |
| Jul 10, 2026 | 2.63 | 2.64 | 2.51 | 2.51 | 2.51 | -4.06% | 53,464 |
| Jul 9, 2026 | 2.53 | 2.68 | 2.53 | 2.62 | 2.62 | 3.21% | 49,189 |
| Jul 8, 2026 | 2.48 | 2.60 | 2.48 | 2.54 | 2.54 | 1.37% | 70,907 |
| Jul 7, 2026 | 2.73 | 2.76 | 2.42 | 2.50 | 2.50 | -9.17% | 198,350 |