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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	0.54	0.54	0.54	0.55	0.52	1.27M
November 11, 2025	0.55	0.52	0.52	0.56	0.52	1.28M
November 10, 2025	0.6	0.55	0.55	0.6	0.54	1.34M
November 07, 2025	0.52	0.57	0.57	0.58	0.51	1.86M
November 06, 2025	0.58	0.53	0.53	0.59	0.51	2.03M
November 05, 2025	0.56	0.58	0.58	0.59	0.56	1.05M
November 04, 2025	0.6	0.56	0.56	0.61	0.56	1.55M
November 03, 2025	0.67	0.61	0.61	0.67	0.61	1.45M
October 31, 2025	0.65	0.67	0.67	0.67	0.65	1.1M
October 30, 2025	0.66	0.65	0.65	0.68	0.65	1.33M
October 29, 2025	0.7	0.67	0.67	0.71	0.67	1.77M
October 28, 2025	0.72	0.69	0.69	0.73	0.69	1.53M
October 27, 2025	0.72	0.74	0.74	0.75	0.71	1.33M
October 24, 2025	0.69	0.7	0.7	0.73	0.69	1.13M
October 23, 2025	0.68	0.69	0.69	0.71	0.67	1.06M
October 22, 2025	0.68	0.68	0.68	0.71	0.66	1.74M
October 21, 2025	0.69	0.7	0.7	0.72	0.68	891,300
October 20, 2025	0.69	0.7	0.7	0.72	0.68	1.38M
October 17, 2025	0.67	0.68	0.68	0.68	0.66	1.97M
October 16, 2025	0.71	0.67	0.67	0.73	0.67	2.15M
October 15, 2025	0.73	0.71	0.71	0.74	0.71	1.31M
October 14, 2025	0.71	0.72	0.72	0.74	0.68	2.39M
October 13, 2025	0.73	0.72	0.72	0.74	0.7	1.98M
October 10, 2025	0.79	0.72	0.72	0.79	0.71	3.19M
October 09, 2025	0.81	0.78	0.78	0.81	0.75	1.74M
October 08, 2025	0.81	0.82	0.82	0.82	0.8	1.27M
October 07, 2025	0.85	0.81	0.81	0.85	0.77	2.64M
October 06, 2025	0.85	0.86	0.86	0.86	0.83	2.86M
October 03, 2025	0.77	0.84	0.84	0.85	0.76	7.01M
October 02, 2025	0.69	0.75	0.75	0.76	0.69	2.93M
October 01, 2025	0.67	0.7	0.7	0.73	0.67	3.71M
September 30, 2025	0.68	0.68	0.68	0.69	0.67	1.81M
September 29, 2025	0.68	0.68	0.68	0.7	0.68	2.01M
September 26, 2025	0.68	0.68	0.68	0.7	0.66	3.57M
September 25, 2025	0.72	0.68	0.68	0.72	0.68	4.29M
September 24, 2025	0.72	0.73	0.73	0.73	0.71	1.68M
September 23, 2025	0.71	0.71	0.71	0.74	0.71	2.69M
September 22, 2025	0.71	0.71	0.71	0.72	0.7	2.61M
September 19, 2025	0.77	0.73	0.73	0.78	0.7	6.44M
September 18, 2025	0.77	0.78	0.78	0.78	0.74	2.24M
September 17, 2025	0.72	0.75	0.75	0.79	0.71	4.27M
September 16, 2025	0.72	0.72	0.72	0.73	0.7	1.52M
September 15, 2025	0.71	0.71	0.71	0.76	0.71	2.33M
September 12, 2025	0.73	0.71	0.71	0.74	0.7	3.74M
September 11, 2025	0.72	0.73	0.73	0.77	0.72	2.46M
September 10, 2025	0.76	0.73	0.73	0.78	0.72	1.73M
September 09, 2025	0.71	0.75	0.75	0.75	0.71	1.83M
September 08, 2025	0.69	0.74	0.74	0.75	0.69	3.14M
September 05, 2025	0.73	0.7	0.7	0.76	0.68	3.25M
September 04, 2025	0.76	0.73	0.73	0.79	0.72	3.31M
September 03, 2025	0.73	0.74	0.74	0.75	0.72	1.85M
September 02, 2025	0.75	0.74	0.74	0.77	0.72	1.88M
August 29, 2025	0.79	0.76	0.76	0.79	0.75	2.08M
August 28, 2025	0.8	0.78	0.78	0.81	0.77	1.85M
August 27, 2025	0.8	0.79	0.79	0.84	0.79	1.42M
August 26, 2025	0.88	0.81	0.81	0.9	0.81	2.75M
August 25, 2025	0.88	0.88	0.88	0.94	0.86	3.58M
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

GameSquare Holdings, Inc. (GAME) NASDAQ