GameSquare Holdings, Inc. (GAME)

Engine Gaming Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.41	0.42	0.39	0.40	0.40	-5.30%	2,625,568
Jun 4, 2026	0.41	0.44	0.41	0.42	0.42	1.82%	1,159,264
Jun 3, 2026	0.41	0.43	0.40	0.41	0.41	-4.84%	1,094,556
Jun 2, 2026	0.42	0.49	0.40	0.43	0.43	9.07%	4,112,962
Jun 1, 2026	0.39	0.42	0.39	0.40	0.40	-3.24%	1,387,177
May 29, 2026	0.39	0.42	0.39	0.41	0.41	-0.17%	1,060,262
May 28, 2026	0.40	0.42	0.39	0.41	0.41	1.03%	1,103,328
May 27, 2026	0.39	0.43	0.39	0.41	0.41	1.32%	1,312,474
May 26, 2026	0.43	0.47	0.39	0.40	0.40	-12.12%	2,499,528
May 22, 2026	0.38	0.47	0.38	0.46	0.46	17.38%	2,242,250
May 21, 2026	0.36	0.40	0.36	0.39	0.39	5.09%	924,365
May 20, 2026	0.37	0.39	0.36	0.37	0.37	-4.26%	1,747,226
May 19, 2026	0.38	0.39	0.38	0.39	0.39	-2.78%	1,315,030
May 18, 2026	0.38	0.40	0.37	0.40	0.40	2.20%	1,317,474
May 15, 2026	0.38	0.42	0.38	0.39	0.39	-17.00%	3,894,776
May 14, 2026	0.45	0.51	0.45	0.47	0.47	3.30%	3,965,791
May 13, 2026	0.45	0.48	0.43	0.46	0.46	4.69%	1,762,756
May 12, 2026	0.44	0.46	0.43	0.43	0.43	-3.03%	1,168,479
May 11, 2026	0.46	0.48	0.45	0.45	0.45	-5.34%	2,082,172
May 8, 2026	0.45	0.50	0.45	0.47	0.47	6.12%	1,952,528
May 7, 2026	0.46	0.48	0.45	0.45	0.45	-2.15%	857,170
May 6, 2026	0.48	0.49	0.46	0.46	0.46	-2.98%	1,556,991
May 5, 2026	0.47	0.48	0.43	0.47	0.47	-	1,848,565
May 4, 2026	0.51	0.53	0.47	0.47	0.47	-5.51%	1,710,673
May 1, 2026	0.56	0.57	0.46	0.50	0.50	-9.56%	5,032,927
Apr 30, 2026	0.59	0.59	0.55	0.55	0.55	-7.39%	2,345,615
Apr 29, 2026	0.59	0.59	0.56	0.59	0.59	-1.02%	2,711,952
Apr 28, 2026	0.58	0.65	0.56	0.60	0.60	7.89%	4,610,840
Apr 27, 2026	0.64	0.66	0.54	0.56	0.56	-6.85%	6,468,096
Apr 24, 2026	0.62	0.62	0.59	0.60	0.60	-1.99%	3,202,048
Apr 23, 2026	0.58	0.62	0.58	0.61	0.61	0.36%	5,916,202
Apr 22, 2026	0.47	0.63	0.47	0.61	0.61	33.86%	43,293,615
Apr 21, 2026	0.46	0.47	0.43	0.45	0.45	-0.74%	4,757,594
Apr 20, 2026	0.40	0.47	0.40	0.46	0.46	9.44%	6,478,928
Apr 17, 2026	0.41	0.42	0.40	0.42	0.42	-0.26%	4,640,068
Apr 16, 2026	0.39	0.42	0.37	0.42	0.42	3.59%	7,602,638
Apr 15, 2026	0.42	0.43	0.38	0.40	0.40	4.39%	11,846,548
Apr 14, 2026	0.39	0.40	0.36	0.39	0.39	5.19%	12,182,040
Apr 13, 2026	0.35	0.39	0.33	0.37	0.37	-0.57%	7,096,570
Apr 10, 2026	0.32	0.38	0.29	0.37	0.37	14.66%	24,243,788
Apr 9, 2026	0.41	0.46	0.32	0.32	0.32	27.90%	276,765,670
Apr 8, 2026	0.27	0.28	0.25	0.25	0.25	0.04%	19,142,992
Apr 7, 2026	0.25	0.26	0.25	0.25	0.25	-1.14%	577,528
Apr 6, 2026	0.25	0.26	0.25	0.26	0.26	0.55%	484,550
Apr 2, 2026	0.27	0.27	0.25	0.25	0.25	-4.70%	547,061
Apr 1, 2026	0.27	0.28	0.26	0.27	0.27	-1.41%	631,536
Mar 31, 2026	0.25	0.28	0.25	0.27	0.27	8.61%	519,275
Mar 30, 2026	0.25	0.25	0.24	0.25	0.25	1.18%	800,056
Mar 27, 2026	0.26	0.27	0.25	0.25	0.25	-8.15%	922,886
Mar 26, 2026	0.26	0.28	0.26	0.27	0.27	-1.69%	462,984

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.