GameSquare Holdings, Inc. - GAME - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	0.77	0.88	0.88	0.88	0.76	5.28M
August 21, 2025	0.76	0.78	0.78	0.82	0.75	2.68M
August 20, 2025	0.76	0.77	0.77	0.79	0.74	2.73M
August 19, 2025	0.84	0.77	0.77	0.85	0.76	4.1M
August 18, 2025	0.78	0.86	0.86	0.86	0.78	4.44M
August 15, 2025	0.82	0.77	0.77	0.84	0.75	8.18M
August 14, 2025	0.9	0.89	0.89	0.93	0.85	8.16M
August 13, 2025	0.96	0.93	0.93	0.97	0.9	5.65M
August 12, 2025	1	0.92	0.92	1	0.89	10.37M
August 11, 2025	1.02	0.98	0.98	1.09	0.94	11.85M
August 08, 2025	0.98	0.98	0.98	1.05	0.95	7.6M
August 07, 2025	1.01	0.97	0.97	1.08	0.94	7.66M
August 06, 2025	0.87	0.99	0.99	1.04	0.85	9.97M
August 05, 2025	0.88	0.87	0.87	0.9	0.82	4M
August 04, 2025	0.87	0.86	0.86	0.94	0.84	7.1M
August 01, 2025	0.82	0.81	0.81	0.87	0.78	5.15M
July 31, 2025	0.95	0.86	0.86	0.99	0.85	8.84M
July 30, 2025	0.96	0.95	0.95	1.04	0.95	7.38M
July 29, 2025	1.08	0.95	0.95	1.1	0.95	13.2M
July 28, 2025	1.17	1.12	1.12	1.24	1.08	8.73M
July 25, 2025	1.17	1.13	1.13	1.2	1.1	13.28M
July 24, 2025	1.33	1.27	1.27	1.44	1.26	12.17M
July 23, 2025	1.34	1.27	1.27	1.36	1.27	8.05M
July 22, 2025	1.42	1.38	1.38	1.43	1.28	13.19M
July 21, 2025	1.6	1.46	1.46	1.63	1.36	36.79M
July 18, 2025	1.73	1.52	1.52	1.75	1.5	40.94M
July 17, 2025	1.52	1.61	1.61	1.75	1.47	89.11M
July 16, 2025	2.19	2.31	2.31	2.82	2.05	95.49M
July 15, 2025	1.6	1.51	1.51	1.65	1.37	14.56M
July 14, 2025	1.8	1.66	1.66	1.95	1.59	8.1M
July 11, 2025	1.98	1.8	1.8	2.2	1.72	11.87M
July 10, 2025	2	1.86	1.86	2.12	1.67	16.84M
July 09, 2025	1.87	2.16	2.16	2.87	1.77	87.85M
July 08, 2025	0.99	1.54	1.54	1.69	0.93	29.11M
July 07, 2025	0.89	0.97	0.97	0.98	0.89	1.26M
July 03, 2025	0.94	0.89	0.89	0.94	0.88	340,300
July 02, 2025	0.87	0.92	0.92	0.94	0.83	790,334
July 01, 2025	0.9	0.85	0.85	0.9	0.83	1.73M
June 30, 2025	0.86	0.87	0.87	0.97	0.82	2.49M
June 27, 2025	0.73	0.75	0.75	0.8	0.73	255,718
June 26, 2025	0.74	0.74	0.74	0.76	0.73	109,600
June 25, 2025	0.75	0.75	0.75	0.75	0.72	122,605
June 24, 2025	0.75	0.75	0.75	0.76	0.73	247,266
June 23, 2025	0.74	0.74	0.74	0.75	0.69	361,026
June 20, 2025	0.73	0.77	0.77	0.78	0.68	1.19M
June 18, 2025	0.77	0.73	0.73	0.77	0.71	197,503
June 17, 2025	0.82	0.76	0.76	0.84	0.76	239,329
June 16, 2025	0.82	0.82	0.82	0.83	0.77	245,504
June 13, 2025	0.77	0.81	0.81	0.82	0.77	138,207
June 12, 2025	0.82	0.8	0.8	0.83	0.76	118,835
June 11, 2025	0.87	0.84	0.84	0.87	0.82	109,700
June 10, 2025	0.94	0.86	0.86	0.95	0.85	218,200
June 09, 2025	0.83	0.95	0.95	0.96	0.83	473,146
June 06, 2025	0.87	0.85	0.85	0.9	0.82	129,792
June 05, 2025	0.92	0.87	0.87	0.92	0.86	184,169
June 04, 2025	0.88	0.91	0.91	0.91	0.87	78,479
June 03, 2025	0.92	0.9	0.9	0.93	0.86	159,377
June 02, 2025	0.93	0.9	0.9	0.99	0.86	564,337
May 30, 2025	0.9	0.93	0.93	0.95	0.84	231,931
May 29, 2025	0.83	0.92	0.92	0.98	0.81	1.32M

GameSquare Holdings, Inc. (GAME) NASDAQ