GameSquare Holdings, Inc. - Common stock (GAME)

Last Price0.6069

Change+0.1535 (33.86%)

NASDAQ · Last Trade: Apr 22nd, 10:56 PM EDT

Historical Prices For GameSquare Holdings, Inc. - Common stock (GAME)

Date Range:

2026-01-23 - 2026-04-23

Date	Open	High	Low	Close	Volume	Adjusted Close
4/22/2026	0.47	0.63	0.47	0.61	43,142,071	0.61
4/21/2026	0.46	0.47	0.43	0.45	4,734,854	0.45
4/20/2026	0.40	0.47	0.40	0.46	6,462,219	0.46
4/17/2026	0.41	0.42	0.40	0.42	4,640,070	0.42
4/16/2026	0.39	0.42	0.37	0.42	7,579,696	0.42
4/15/2026	0.42	0.42	0.38	0.40	11,793,244	0.40
4/14/2026	0.39	0.40	0.36	0.39	12,121,983	0.39
4/13/2026	0.35	0.39	0.33	0.37	7,059,216	0.37
4/10/2026	0.32	0.38	0.29	0.37	24,243,848	0.37
4/09/2026	0.41	0.46	0.32	0.32	276,043,580	0.32
4/08/2026	0.27	0.28	0.25	0.25	14,326,102	0.25
4/07/2026	0.25	0.26	0.25	0.25	561,784	0.25
4/06/2026	0.25	0.26	0.25	0.26	466,007	0.26
4/02/2026	0.27	0.27	0.25	0.25	547,062	0.25
4/01/2026	0.27	0.28	0.26	0.27	631,520	0.27
3/31/2026	0.25	0.28	0.25	0.27	519,276	0.27
3/30/2026	0.25	0.25	0.23	0.25	799,955	0.25
3/27/2026	0.26	0.27	0.25	0.25	922,886	0.25
3/26/2026	0.26	0.28	0.26	0.27	460,135	0.27
3/25/2026	0.27	0.29	0.27	0.27	517,383	0.27
3/24/2026	0.28	0.29	0.27	0.27	514,215	0.27
3/23/2026	0.28	0.28	0.27	0.28	588,989	0.28
3/20/2026	0.28	0.28	0.26	0.28	1,023,421	0.28
3/19/2026	0.28	0.28	0.27	0.28	1,352,984	0.28
3/18/2026	0.30	0.30	0.28	0.28	856,366	0.28
3/17/2026	0.30	0.30	0.29	0.30	389,402	0.30
3/16/2026	0.30	0.31	0.29	0.30	853,451	0.30
3/13/2026	0.30	0.31	0.28	0.29	1,029,318	0.29
3/12/2026	0.30	0.30	0.28	0.29	584,035	0.29
3/11/2026	0.30	0.31	0.29	0.30	1,233,348	0.30
3/10/2026	0.30	0.30	0.28	0.29	917,653	0.29
3/09/2026	0.28	0.30	0.28	0.30	735,007	0.30
3/06/2026	0.29	0.30	0.28	0.29	753,983	0.29
3/05/2026	0.30	0.31	0.29	0.29	1,012,472	0.29
3/04/2026	0.30	0.32	0.30	0.31	1,669,526	0.31
3/03/2026	0.30	0.31	0.29	0.30	1,005,513	0.30
3/02/2026	0.29	0.33	0.29	0.31	1,439,043	0.31
2/27/2026	0.34	0.34	0.32	0.33	2,030,275	0.33
2/26/2026	0.33	0.37	0.31	0.35	1,260,753	0.35
2/25/2026	0.28	0.34	0.27	0.31	2,024,671	0.31
2/24/2026	0.28	0.28	0.26	0.28	1,447,416	0.28
2/23/2026	0.30	0.31	0.28	0.28	1,683,671	0.28
2/20/2026	0.29	0.31	0.28	0.28	646,389	0.28
2/19/2026	0.30	0.31	0.29	0.30	990,010	0.30
2/18/2026	0.31	0.32	0.30	0.30	365,295	0.30
2/17/2026	0.31	0.33	0.30	0.30	996,893	0.30
2/13/2026	0.29	0.31	0.28	0.30	788,969	0.30
2/12/2026	0.29	0.30	0.27	0.28	642,871	0.28
2/11/2026	0.30	0.31	0.28	0.29	421,509	0.29
2/10/2026	0.31	0.31	0.29	0.30	393,985	0.30
2/09/2026	0.32	0.32	0.30	0.31	567,568	0.31
2/06/2026	0.28	0.32	0.28	0.31	950,667	0.31
2/05/2026	0.31	0.32	0.28	0.28	2,246,275	0.28
2/04/2026	0.36	0.36	0.32	0.34	2,104,293	0.34
2/03/2026	0.36	0.38	0.33	0.36	2,191,732	0.36
2/02/2026	0.37	0.39	0.36	0.37	1,454,837	0.37
1/30/2026	0.40	0.42	0.37	0.38	1,321,056	0.38
1/29/2026	0.42	0.43	0.38	0.41	1,275,001	0.41
1/28/2026	0.44	0.45	0.42	0.42	526,974	0.42
1/27/2026	0.45	0.45	0.42	0.44	624,382	0.44
1/26/2026	0.44	0.46	0.44	0.45	724,332	0.45
1/23/2026	0.44	0.48	0.44	0.46	1,060,504	0.46