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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

GameSquare Holdings, Inc. (GAME) NASDAQ