GameSquare Holdings, Inc. (GAME) NASDAQ

0.45

+0.0119(+2.72%)

Updated at December 24 01:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	0.44	0.45	0.45	0.46	0.44	1.01M
December 23, 2025	0.46	0.44	0.44	0.46	0.43	1.78M
December 22, 2025	0.47	0.46	0.46	0.48	0.45	1.04M
December 19, 2025	0.47	0.47	0.47	0.48	0.46	1.32M
December 18, 2025	0.48	0.47	0.47	0.5	0.45	1.71M
December 17, 2025	0.5	0.48	0.48	0.51	0.47	586,677
December 16, 2025	0.49	0.51	0.51	0.51	0.48	995,507
December 15, 2025	0.54	0.49	0.49	0.54	0.48	1.32M
December 12, 2025	0.55	0.52	0.52	0.56	0.51	876,519
December 11, 2025	0.53	0.55	0.55	0.56	0.52	1.11M
December 10, 2025	0.53	0.53	0.53	0.55	0.52	1.35M
December 09, 2025	0.49	0.54	0.54	0.56	0.49	2.44M
December 08, 2025	0.5	0.5	0.5	0.5	0.48	710,600
December 05, 2025	0.5	0.49	0.49	0.51	0.48	802,843
December 04, 2025	0.49	0.51	0.51	0.51	0.48	864,708
December 03, 2025	0.47	0.49	0.49	0.49	0.46	1.29M
December 02, 2025	0.49	0.48	0.48	0.49	0.47	1.17M
December 01, 2025	0.51	0.47	0.47	0.51	0.47	1.29M
November 28, 2025	0.49	0.54	0.54	0.54	0.49	1.42M
November 26, 2025	0.49	0.5	0.5	0.5	0.48	1.27M
November 25, 2025	0.48	0.5	0.5	0.5	0.47	340,369
November 24, 2025	0.47	0.49	0.49	0.5	0.47	821,825
November 21, 2025	0.46	0.47	0.47	0.47	0.42	2.79M
November 20, 2025	0.52	0.47	0.47	0.54	0.46	2.07M
November 19, 2025	0.51	0.51	0.51	0.56	0.5	2.01M
November 18, 2025	0.49	0.51	0.51	0.51	0.46	2.23M
November 17, 2025	0.46	0.47	0.47	0.53	0.46	3.29M
November 14, 2025	0.47	0.45	0.45	0.5	0.44	3.97M
November 13, 2025	0.54	0.51	0.51	0.55	0.5	6.31M
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