GameSquare Holdings, Inc. (GAME)
NASDAQ: GAME · Real-Time Price · USD
2.510
-0.080 (-3.09%)
At close: Oct 30, 2026, 4:00 PM EDT
2.540
+0.030 (1.20%)
After-hours: Oct 30, 2026, 7:30 PM EDT
Engine Gaming Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.53 | 2.75 | 2.48 | 2.51 | 2.51 | -3.09% | 102,051 |
| Oct 29, 2026 | 2.55 | 2.72 | 2.54 | 2.59 | 2.59 | 1.17% | 70,499 |
| Oct 28, 2026 | 2.31 | 2.58 | 2.31 | 2.56 | 2.56 | 13.27% | 84,353 |
| Oct 27, 2026 | 2.21 | 2.31 | 2.16 | 2.26 | 2.26 | 0.44% | 69,273 |
| Oct 26, 2026 | 2.31 | 2.37 | 2.18 | 2.25 | 2.25 | -2.60% | 100,049 |
| Oct 23, 2026 | 2.41 | 2.45 | 2.28 | 2.31 | 2.31 | -4.94% | 51,216 |
| Oct 22, 2026 | 2.54 | 2.65 | 2.40 | 2.43 | 2.43 | -3.57% | 56,039 |
| Oct 21, 2026 | 2.55 | 2.68 | 2.47 | 2.52 | 2.52 | -1.95% | 86,898 |
| Oct 20, 2026 | 2.56 | 2.67 | 2.50 | 2.57 | 2.57 | 0.39% | 74,610 |
| Oct 19, 2026 | 2.61 | 2.70 | 2.55 | 2.56 | 2.56 | -2.29% | 57,656 |
| Oct 16, 2026 | 2.68 | 2.73 | 2.56 | 2.62 | 2.62 | -3.32% | 92,860 |
| Oct 15, 2026 | 2.79 | 2.84 | 2.66 | 2.71 | 2.71 | -6.23% | 208,825 |
| Oct 14, 2026 | 2.91 | 2.91 | 2.70 | 2.89 | 2.89 | -1.37% | 157,960 |
| Oct 13, 2026 | 3.15 | 3.15 | 2.87 | 2.93 | 2.93 | -6.39% | 71,916 |
| Oct 12, 2026 | 3.09 | 3.31 | 3.07 | 3.13 | 3.13 | 0.64% | 119,837 |
| Oct 9, 2026 | 3.18 | 3.21 | 3.08 | 3.11 | 3.11 | -0.96% | 65,619 |
| Oct 8, 2026 | 3.09 | 3.15 | 3.02 | 3.14 | 3.14 | 2.28% | 122,934 |
| Oct 7, 2026 | 2.90 | 3.19 | 2.80 | 3.07 | 3.07 | 4.78% | 130,895 |
| Oct 6, 2026 | 3.07 | 3.13 | 2.91 | 2.93 | 2.93 | -4.25% | 89,587 |
| Oct 5, 2026 | 3.09 | 3.25 | 3.03 | 3.06 | 3.06 | -0.65% | 193,267 |
| Oct 2, 2026 | 3.14 | 3.19 | 3.07 | 3.08 | 3.08 | -0.65% | 133,608 |
| Oct 1, 2026 | 3.11 | 3.16 | 3.03 | 3.10 | 3.10 | 1.31% | 64,552 |
| Sep 30, 2026 | 3.08 | 3.24 | 3.06 | 3.06 | 3.06 | -0.65% | 54,728 |
| Sep 29, 2026 | 3.13 | 3.17 | 3.01 | 3.08 | 3.08 | -0.96% | 76,037 |
| Sep 28, 2026 | 3.11 | 3.18 | 3.08 | 3.11 | 3.11 | - | 54,724 |
| Sep 25, 2026 | 3.19 | 3.20 | 3.07 | 3.11 | 3.11 | -0.64% | 59,239 |
| Sep 24, 2026 | 3.07 | 3.23 | 3.07 | 3.13 | 3.13 | 2.29% | 65,853 |
| Sep 23, 2026 | 3.30 | 3.40 | 3.05 | 3.06 | 3.06 | -7.55% | 117,317 |
| Sep 22, 2026 | 3.35 | 3.46 | 3.31 | 3.31 | 3.31 | -0.60% | 60,445 |
| Sep 21, 2026 | 3.33 | 3.45 | 3.26 | 3.33 | 3.33 | 0.60% | 123,681 |
| Sep 18, 2026 | 3.35 | 3.44 | 3.27 | 3.31 | 3.31 | 0.91% | 108,790 |
| Sep 17, 2026 | 3.25 | 3.50 | 3.25 | 3.28 | 3.28 | 1.55% | 73,728 |
| Sep 16, 2026 | 3.42 | 3.42 | 3.17 | 3.23 | 3.23 | -3.87% | 113,684 |
| Sep 15, 2026 | 3.55 | 3.60 | 3.33 | 3.36 | 3.36 | -6.67% | 88,263 |
| Sep 14, 2026 | 3.64 | 3.76 | 3.51 | 3.60 | 3.60 | -2.17% | 140,098 |
| Sep 11, 2026 | 3.50 | 3.85 | 3.50 | 3.68 | 3.68 | 6.05% | 233,347 |
| Sep 10, 2026 | 3.49 | 3.57 | 3.30 | 3.47 | 3.47 | -1.42% | 204,751 |
| Sep 9, 2026 | 3.12 | 3.53 | 3.00 | 3.52 | 3.52 | 13.18% | 323,366 |
| Sep 8, 2026 | 3.03 | 3.20 | 2.91 | 3.11 | 3.11 | 5.42% | 202,807 |
| Sep 4, 2026 | 2.97 | 3.03 | 2.90 | 2.95 | 2.95 | -0.67% | 71,352 |
| Sep 3, 2026 | 2.94 | 3.04 | 2.86 | 2.97 | 2.97 | 1.37% | 175,044 |
| Sep 2, 2026 | 3.01 | 3.14 | 2.88 | 2.93 | 2.93 | -3.30% | 124,451 |
| Sep 1, 2026 | 2.81 | 3.24 | 2.72 | 3.03 | 3.03 | 6.32% | 214,005 |
| Aug 31, 2026 | 3.01 | 3.01 | 2.85 | 2.85 | 2.85 | -5.00% | 111,443 |
| Aug 28, 2026 | 3.25 | 3.25 | 3.00 | 3.00 | 3.00 | -6.83% | 225,533 |
| Aug 27, 2026 | 3.41 | 3.44 | 3.13 | 3.22 | 3.22 | -6.12% | 498,282 |
| Aug 26, 2026 | 3.73 | 3.80 | 3.40 | 3.43 | 3.43 | -6.03% | 211,400 |
| Aug 25, 2026 | 3.20 | 3.80 | 3.15 | 3.65 | 3.65 | 15.32% | 448,392 |
| Aug 24, 2026 | 3.10 | 3.34 | 2.98 | 3.17 | 3.17 | -6.32% | 554,500 |
| Aug 21, 2026 | 3.52 | 3.60 | 3.32 | 3.38 | 3.38 | -3.34% | 186,101 |