GameSquare Holdings, Inc. (GAME)

NASDAQ: GAME · Real-Time Price · USD

0.3900

+0.0013 (0.33%)

At close: Jun 26, 2026, 4:00 PM EDT

0.3959

+0.0059 (1.51%)

After-hours: Jun 26, 2026, 7:06 PM EDT

Engine Gaming Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 26, 2026	0.43	0.47	0.39	0.40	0.40	-12.12%	2,520,385
May 22, 2026	0.38	0.47	0.38	0.46	0.46	17.38%	2,258,488
May 21, 2026	0.36	0.40	0.36	0.39	0.39	5.09%	929,151
May 20, 2026	0.37	0.39	0.36	0.37	0.37	-4.26%	1,791,767
May 19, 2026	0.38	0.39	0.38	0.39	0.39	-2.78%	1,322,785
May 18, 2026	0.38	0.40	0.37	0.40	0.40	2.20%	1,336,510
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