NASDAQ : GAME
GameSquare Holdings, Inc. — Price history
Communication Services · Electronic Gaming & Multimedia · United States
Last price 2.59 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 33.61M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
GameSquare Holdings, Inc. (GAME) closed at 2.61 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.53 | 2.763 | 2.524 | 2.61 | 71,878 | +3.98% |
| 2026-10-30 | 2.53 | 2.75 | 2.48 | 2.51 | 102,060 | -3.09% |
| 2026-10-29 | 2.55 | 2.72 | 2.54 | 2.59 | 70,499 | +1.17% |
| 2026-10-28 | 2.31 | 2.58 | 2.31 | 2.56 | 84,353 | +13.27% |
| 2026-10-27 | 2.21 | 2.31 | 2.16 | 2.26 | 69,273 | +0.44% |
| 2026-10-26 | 2.31 | 2.37 | 2.18 | 2.25 | 100,049 | -2.60% |
| 2026-10-23 | 2.41 | 2.445 | 2.28 | 2.31 | 51,216 | -4.94% |
| 2026-10-22 | 2.54 | 2.65 | 2.4 | 2.43 | 56,039 | -3.57% |
| 2026-10-21 | 2.55 | 2.68 | 2.47 | 2.52 | 86,898 | -1.95% |
| 2026-10-20 | 2.56 | 2.67 | 2.5 | 2.57 | 74,610 | +0.39% |
| 2026-10-19 | 2.61 | 2.7 | 2.55 | 2.56 | 57,656 | -2.29% |
| 2026-10-16 | 2.68 | 2.73 | 2.56 | 2.62 | 92,860 | -3.32% |
| 2026-10-15 | 2.79 | 2.84 | 2.662 | 2.71 | 208,825 | -6.23% |
| 2026-10-14 | 2.91 | 2.91 | 2.7 | 2.89 | 157,960 | -1.37% |
| 2026-10-13 | 3.15 | 3.15 | 2.87 | 2.93 | 71,916 | -6.39% |
| 2026-10-12 | 3.09 | 3.31 | 3.07 | 3.13 | 119,837 | +0.64% |
| 2026-10-09 | 3.18 | 3.21 | 3.075 | 3.11 | 65,619 | -0.96% |
| 2026-10-08 | 3.09 | 3.15 | 3.02 | 3.14 | 122,934 | +2.28% |
| 2026-10-07 | 2.9 | 3.19 | 2.8 | 3.07 | 130,895 | +4.78% |
| 2026-10-06 | 3.07 | 3.125 | 2.91 | 2.93 | 89,587 | -4.25% |
| 2026-10-05 | 3.09 | 3.25 | 3.03 | 3.06 | 193,267 | -0.65% |
| 2026-10-02 | 3.14 | 3.185 | 3.073 | 3.08 | 133,608 | -0.65% |
| 2026-10-01 | 3.11 | 3.16 | 3.03 | 3.1 | 64,552 | +1.31% |
| 2026-09-30 | 3.08 | 3.239 | 3.06 | 3.06 | 54,728 | -0.65% |
| 2026-09-29 | 3.13 | 3.17 | 3.01 | 3.08 | 76,037 | -0.96% |
| 2026-09-28 | 3.11 | 3.18 | 3.08 | 3.11 | 54,724 | +0.00% |
| 2026-09-25 | 3.19 | 3.2 | 3.07 | 3.11 | 59,239 | -0.64% |
| 2026-09-24 | 3.07 | 3.228 | 3.07 | 3.13 | 65,853 | +2.29% |
| 2026-09-23 | 3.3 | 3.4 | 3.05 | 3.06 | 117,317 | -7.55% |
| 2026-09-22 | 3.35 | 3.456 | 3.31 | 3.31 | 60,445 | -0.60% |
| 2026-09-21 | 3.33 | 3.448 | 3.26 | 3.33 | 123,681 | +0.60% |
| 2026-09-18 | 3.35 | 3.44 | 3.27 | 3.31 | 108,790 | +0.91% |
| 2026-09-17 | 3.25 | 3.5 | 3.25 | 3.28 | 73,728 | +1.55% |
| 2026-09-16 | 3.42 | 3.42 | 3.17 | 3.23 | 113,684 | -3.87% |
| 2026-09-15 | 3.55 | 3.595 | 3.33 | 3.36 | 88,263 | -6.67% |
| 2026-09-14 | 3.64 | 3.76 | 3.51 | 3.6 | 140,098 | -2.17% |
| 2026-09-11 | 3.5 | 3.85 | 3.5 | 3.68 | 233,347 | +6.05% |
| 2026-09-10 | 3.49 | 3.57 | 3.3 | 3.47 | 204,751 | -1.42% |
| 2026-09-09 | 3.12 | 3.53 | 3 | 3.52 | 323,366 | +13.18% |
| 2026-09-08 | 3.03 | 3.203 | 2.91 | 3.11 | 202,807 | +5.42% |
| 2026-09-04 | 2.97 | 3.03 | 2.9 | 2.95 | 71,352 | -0.67% |
| 2026-09-03 | 2.94 | 3.042 | 2.86 | 2.97 | 175,044 | +1.37% |
| 2026-09-02 | 3.01 | 3.14 | 2.88 | 2.93 | 124,451 | -3.30% |
| 2026-09-01 | 2.81 | 3.24 | 2.72 | 3.03 | 214,005 | +6.32% |
| 2026-08-31 | 3.01 | 3.01 | 2.85 | 2.85 | 111,443 | -5.00% |
| 2026-08-28 | 3.25 | 3.25 | 3 | 3 | 225,533 | -6.83% |
| 2026-08-27 | 3.41 | 3.44 | 3.13 | 3.22 | 498,282 | -6.12% |
| 2026-08-26 | 3.73 | 3.8 | 3.4 | 3.43 | 211,400 | -6.03% |
| 2026-08-25 | 3.2 | 3.8 | 3.145 | 3.65 | 448,392 | +15.32% |
| 2026-08-24 | 3.1 | 3.335 | 2.98 | 3.165 | 554,500 | -6.32% |
| 2026-08-21 | 3.52 | 3.599 | 3.322 | 3.378 | 186,101 | -3.34% |
| 2026-08-20 | 3.44 | 3.734 | 3.4 | 3.495 | 324,155 | +5.10% |
| 2026-08-19 | 3.544 | 3.544 | 3.247 | 3.326 | 180,957 | -6.54% |
| 2026-08-18 | 3.591 | 3.726 | 3.448 | 3.558 | 132,217 | +0.86% |
| 2026-08-17 | 3.406 | 3.794 | 3.387 | 3.528 | 316,847 | +6.52% |
| 2026-08-14 | 3.279 | 3.519 | 3.166 | 3.312 | 247,588 | +9.47% |
| 2026-08-13 | 3.121 | 3.271 | 3.008 | 3.026 | 110,147 | -7.73% |
| 2026-08-12 | 3.128 | 3.43 | 3.12 | 3.279 | 147,471 | +4.75% |
| 2026-08-11 | 3.06 | 3.44 | 2.958 | 3.13 | 394,729 | +1.03% |
| 2026-08-10 | 2.898 | 3.28 | 2.898 | 3.098 | 1,145,415 | +7.05% |
| 2026-08-07 | 2.924 | 3.037 | 2.878 | 2.894 | 79,117 | +0.50% |
| 2026-08-06 | 2.945 | 3.151 | 2.88 | 2.88 | 122,908 | +0.00% |
| 2026-08-05 | 2.943 | 2.958 | 2.848 | 2.88 | 46,255 | +1.29% |
| 2026-08-04 | 2.749 | 2.96 | 2.749 | 2.843 | 40,726 | +2.33% |
| 2026-08-03 | 2.688 | 2.948 | 2.688 | 2.778 | 33,234 | +3.55% |
| 2026-07-31 | 2.852 | 2.953 | 2.683 | 2.683 | 46,355 | -7.14% |
| 2026-07-30 | 2.818 | 2.958 | 2.818 | 2.89 | 41,712 | +4.57% |
| 2026-07-29 | 2.89 | 2.979 | 2.763 | 2.763 | 41,235 | -3.65% |
| 2026-07-28 | 2.88 | 2.96 | 2.837 | 2.868 | 39,362 | -1.43% |
| 2026-07-27 | 2.94 | 3 | 2.88 | 2.91 | 37,377 | +1.73% |
| 2026-07-24 | 3.174 | 3.2 | 2.86 | 2.86 | 64,868 | -4.69% |
| 2026-07-23 | 3.2 | 3.29 | 2.986 | 3.001 | 110,333 | -9.77% |
| 2026-07-22 | 3.44 | 3.48 | 3.293 | 3.326 | 51,712 | -1.42% |
| 2026-07-21 | 3.112 | 3.468 | 3.044 | 3.374 | 144,589 | +8.77% |
| 2026-07-20 | 2.801 | 3.246 | 2.801 | 3.102 | 175,487 | +10.74% |
| 2026-07-17 | 2.8 | 2.886 | 2.768 | 2.801 | 62,795 | -3.13% |
| 2026-07-16 | 3.12 | 3.12 | 2.88 | 2.891 | 69,794 | -8.67% |
| 2026-07-15 | 2.8 | 3.28 | 2.8 | 3.166 | 189,397 | +11.62% |
| 2026-07-14 | 2.743 | 2.889 | 2.681 | 2.836 | 88,377 | +4.79% |
| 2026-07-13 | 2.64 | 2.879 | 2.561 | 2.706 | 153,152 | +7.67% |
| 2026-07-10 | 2.63 | 2.64 | 2.514 | 2.514 | 53,464 | -4.06% |
| 2026-07-09 | 2.533 | 2.675 | 2.526 | 2.62 | 49,189 | +3.21% |
| 2026-07-08 | 2.481 | 2.602 | 2.48 | 2.538 | 70,907 | +1.37% |
| 2026-07-07 | 2.728 | 2.756 | 2.421 | 2.504 | 198,350 | -9.17% |
| 2026-07-06 | 2.96 | 3.027 | 2.642 | 2.757 | 150,569 | -6.99% |
| 2026-07-02 | 2.962 | 3.115 | 2.96 | 2.964 | 119,274 | -0.43% |
| 2026-07-01 | 3.136 | 3.2 | 2.96 | 2.977 | 124,082 | -5.80% |
| 2026-06-30 | 3.12 | 3.314 | 3.12 | 3.16 | 56,235 | -1.50% |
| 2026-06-29 | 3.128 | 3.291 | 3.105 | 3.208 | 68,525 | +2.82% |
| 2026-06-26 | 3.041 | 3.275 | 2.993 | 3.12 | 70,790 | +0.33% |
| 2026-06-25 | 3.12 | 3.214 | 2.897 | 3.11 | 127,935 | -0.59% |
| 2026-06-24 | 3.347 | 3.366 | 3.04 | 3.128 | 178,780 | -5.17% |
| 2026-06-23 | 3.294 | 3.6 | 3.28 | 3.298 | 104,980 | -2.92% |
| 2026-06-22 | 3.392 | 3.54 | 3.248 | 3.398 | 164,486 | -0.14% |
| 2026-06-18 | 3.401 | 3.554 | 3.302 | 3.402 | 156,666 | -0.02% |
| 2026-06-17 | 3.442 | 3.559 | 3.403 | 3.403 | 83,576 | -2.21% |
| 2026-06-16 | 3.547 | 3.821 | 3.48 | 3.48 | 93,668 | -4.65% |
| 2026-06-15 | 3.368 | 3.744 | 3.36 | 3.65 | 182,835 | +7.59% |
| 2026-06-12 | 3.44 | 3.568 | 3.327 | 3.392 | 94,344 | -5.17% |
| 2026-06-11 | 3.28 | 3.6 | 3.28 | 3.577 | 133,631 | +6.38% |
| 2026-06-10 | 3.322 | 3.44 | 3.292 | 3.362 | 96,528 | -1.96% |
| 2026-06-09 | 3.44 | 3.519 | 3.166 | 3.43 | 155,486 | +1.01% |
| 2026-06-08 | 3.12 | 3.44 | 3.12 | 3.395 | 183,075 | +6.61% |
| 2026-06-05 | 3.28 | 3.384 | 3.119 | 3.185 | 332,863 | -5.30% |
| 2026-06-04 | 3.28 | 3.492 | 3.28 | 3.363 | 182,958 | +1.82% |
| 2026-06-03 | 3.288 | 3.466 | 3.214 | 3.303 | 140,062 | -4.84% |
| 2026-06-02 | 3.32 | 3.88 | 3.216 | 3.471 | 518,266 | +9.07% |
| 2026-06-01 | 3.12 | 3.376 | 3.12 | 3.182 | 182,028 | -3.24% |
| 2026-05-29 | 3.12 | 3.374 | 3.12 | 3.289 | 134,859 | -0.17% |
| 2026-05-28 | 3.197 | 3.399 | 3.11 | 3.294 | 141,958 | +1.03% |
| 2026-05-27 | 3.125 | 3.473 | 3.12 | 3.261 | 211,989 | +1.32% |
| 2026-05-26 | 3.404 | 3.72 | 3.122 | 3.218 | 315,048 | -12.12% |
| 2026-05-22 | 3.04 | 3.776 | 3.04 | 3.662 | 282,311 | +17.38% |
| 2026-05-21 | 2.88 | 3.2 | 2.88 | 3.12 | 116,143 | +5.09% |
| 2026-05-20 | 2.992 | 3.08 | 2.912 | 2.969 | 223,970 | -4.26% |
| 2026-05-19 | 3.04 | 3.138 | 3.008 | 3.101 | 165,348 | -2.78% |
| 2026-05-18 | 3.073 | 3.208 | 2.991 | 3.19 | 167,063 | +2.20% |
| 2026-05-15 | 3.051 | 3.374 | 3.051 | 3.121 | 486,847 | -17.00% |
| 2026-05-14 | 3.627 | 4.08 | 3.574 | 3.76 | 495,723 | +3.30% |
| 2026-05-13 | 3.573 | 3.849 | 3.409 | 3.64 | 220,344 | +4.69% |