GameSquare Holdings, Inc. (GAME)
NASDAQ: GAME · Real-Time Price · USD
2.930
-0.130 (-4.25%)
At close: Oct 6, 2026, 4:00 PM EDT
2.920
-0.010 (-0.34%)
After-hours: Oct 6, 2026, 7:30 PM EDT
Engine Gaming Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 3.07 | 3.13 | 2.91 | 2.93 | 2.93 | -4.25% | 89,586 |
| Oct 5, 2026 | 3.09 | 3.25 | 3.03 | 3.06 | 3.06 | -0.65% | 119,554 |
| Oct 2, 2026 | 3.14 | 3.19 | 3.07 | 3.08 | 3.08 | -0.65% | 94,004 |
| Oct 1, 2026 | 3.11 | 3.16 | 3.03 | 3.10 | 3.10 | 1.31% | 64,351 |
| Sep 30, 2026 | 3.08 | 3.24 | 3.06 | 3.06 | 3.06 | -0.65% | 36,065 |
| Sep 29, 2026 | 3.13 | 3.17 | 3.01 | 3.08 | 3.08 | -0.96% | 75,937 |
| Sep 28, 2026 | 3.11 | 3.18 | 3.08 | 3.11 | 3.11 | - | 45,386 |
| Sep 25, 2026 | 3.19 | 3.20 | 3.07 | 3.11 | 3.11 | -0.64% | 54,586 |
| Sep 24, 2026 | 3.07 | 3.23 | 3.07 | 3.13 | 3.13 | 2.29% | 63,525 |
| Sep 23, 2026 | 3.30 | 3.40 | 3.05 | 3.06 | 3.06 | -7.55% | 116,905 |
| Sep 22, 2026 | 3.35 | 3.46 | 3.31 | 3.31 | 3.31 | -0.60% | 59,421 |
| Sep 21, 2026 | 3.33 | 3.45 | 3.26 | 3.33 | 3.33 | 0.60% | 122,775 |
| 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 |
| 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 |