GameSquare Holdings, Inc. (GAME)

Engine Gaming Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	0.37	0.39	0.36	0.37	-	1.44%	957,017
Aug 5, 2026	0.37	0.37	0.36	0.36	0.36	1.29%	367,327
Aug 4, 2026	0.34	0.37	0.34	0.36	0.36	2.33%	325,605
Aug 3, 2026	0.34	0.37	0.34	0.35	0.35	3.55%	260,719
Jul 31, 2026	0.36	0.37	0.34	0.34	0.34	-7.14%	369,212
Jul 30, 2026	0.35	0.37	0.35	0.36	0.36	4.57%	329,706
Jul 29, 2026	0.36	0.37	0.35	0.35	0.35	-3.65%	296,065
Jul 28, 2026	0.36	0.37	0.35	0.36	0.36	-1.43%	313,695
Jul 27, 2026	0.37	0.38	0.36	0.36	0.36	1.73%	288,318
Jul 24, 2026	0.40	0.40	0.36	0.36	0.36	-4.69%	508,465
Jul 23, 2026	0.40	0.41	0.37	0.38	0.38	-9.77%	881,042
Jul 22, 2026	0.43	0.44	0.41	0.42	0.42	-1.42%	412,714
Jul 21, 2026	0.39	0.43	0.38	0.42	0.42	8.77%	1,143,470
Jul 20, 2026	0.35	0.41	0.35	0.39	0.39	10.74%	1,396,974
Jul 17, 2026	0.35	0.36	0.35	0.35	0.35	-3.13%	494,846
Jul 16, 2026	0.39	0.39	0.36	0.36	0.36	-8.67%	551,594
Jul 15, 2026	0.35	0.41	0.35	0.40	0.40	11.62%	1,506,104
Jul 14, 2026	0.34	0.36	0.34	0.35	0.35	4.79%	706,645
Jul 13, 2026	0.33	0.36	0.32	0.34	0.34	7.67%	1,220,155
Jul 10, 2026	0.33	0.33	0.31	0.31	0.31	-4.06%	423,448
Jul 9, 2026	0.32	0.33	0.32	0.33	0.33	3.21%	381,823
Jul 8, 2026	0.31	0.33	0.31	0.32	0.32	1.37%	562,780
Jul 7, 2026	0.34	0.34	0.30	0.31	0.31	-9.17%	1,582,100
Jul 6, 2026	0.37	0.38	0.33	0.34	0.34	-6.99%	1,176,015
Jul 2, 2026	0.37	0.39	0.37	0.37	0.37	-0.43%	787,484
Jul 1, 2026	0.39	0.40	0.37	0.37	0.37	-5.80%	983,691
Jun 30, 2026	0.39	0.41	0.39	0.40	0.40	-1.50%	432,941
Jun 29, 2026	0.39	0.41	0.39	0.40	0.40	2.82%	547,593
Jun 26, 2026	0.38	0.41	0.37	0.39	0.39	0.33%	566,320
Jun 25, 2026	0.39	0.40	0.36	0.39	0.39	-0.59%	1,023,486
Jun 24, 2026	0.42	0.42	0.38	0.39	0.39	-5.17%	1,430,243
Jun 23, 2026	0.41	0.45	0.41	0.41	0.41	-2.92%	839,840
Jun 22, 2026	0.42	0.44	0.41	0.42	0.42	-0.14%	1,315,890
Jun 18, 2026	0.43	0.44	0.41	0.43	0.43	-0.02%	1,253,330
Jun 17, 2026	0.43	0.44	0.43	0.43	0.43	-2.21%	668,611
Jun 16, 2026	0.44	0.48	0.44	0.44	0.44	-4.65%	749,347
Jun 15, 2026	0.42	0.47	0.42	0.46	0.46	7.59%	1,462,687
Jun 12, 2026	0.43	0.45	0.42	0.42	0.42	-5.17%	754,758
Jun 11, 2026	0.41	0.45	0.41	0.45	0.45	6.38%	1,069,051
Jun 10, 2026	0.42	0.43	0.41	0.42	0.42	-1.96%	772,225
Jun 9, 2026	0.43	0.44	0.40	0.43	0.43	1.01%	1,243,893
Jun 8, 2026	0.39	0.43	0.39	0.42	0.42	6.61%	1,464,607
Jun 5, 2026	0.41	0.42	0.39	0.40	0.40	-5.30%	2,662,909
Jun 4, 2026	0.41	0.44	0.41	0.42	0.42	1.82%	1,463,668
Jun 3, 2026	0.41	0.43	0.40	0.41	0.41	-4.84%	1,120,498
Jun 2, 2026	0.42	0.49	0.40	0.43	0.43	9.07%	4,146,135
Jun 1, 2026	0.39	0.42	0.39	0.40	0.40	-3.24%	1,456,230
May 29, 2026	0.39	0.42	0.39	0.41	0.41	-0.17%	1,078,876
May 28, 2026	0.40	0.42	0.39	0.41	0.41	1.03%	1,135,671
May 27, 2026	0.39	0.43	0.39	0.41	0.41	1.32%	1,695,918

Data Source: S&P Global Market Intelligence Last updated: Aug 6, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Aug 6, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.