GameSquare Holdings Inc. (GAME) Historical Stock Data

0.88 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, GAME is up 0.97% a day on average. There have been 15 days where GameSquare Holdings Inc. closed green and 15 days where GAME closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-20	0.91	0.88	↓$0.03 (-3.41%)	0.85	0.91	226.42K
2024-11-19	0.86	0.85	↓$0.01 (-1.16%)	0.79	0.88	297.38K
2024-11-18	0.82	0.87	↑$0.05 (6.38%)	0.82	0.89	201.22K
2024-11-15	1.01	0.84	↓$0.18 (-17.33%)	0.78	1.01	630.59K
2024-11-14	1.04	0.98	↓$0.06 (-5.77%)	0.96	1.05	324.13K
2024-11-13	1.01	1.02	↑$0.01 (0.99%)	0.95	1.05	253.13K
2024-11-12	1.01	1.03	↑$0.02 (1.98%)	0.96	1.10	538.87K
2024-11-11	0.85	1.03	↑$0.18 (21.18%)	0.83	1.09	665.09K
2024-11-08	0.89	0.84	↓$0.05 (-5.62%)	0.83	0.90	149.04K
2024-11-07	0.82	0.86	↑$0.04 (4.88%)	0.79	0.90	1.01M
2024-11-06	0.76	0.84	↑$0.09 (11.27%)	0.75	0.89	260.65K
2024-11-05	0.75	0.77	↑$0.02 (2.66%)	0.75	0.80	89.55K
2024-11-04	0.79	0.77	↓$0.02 (-2.27%)	0.76	0.81	185.35K
2024-11-01	0.78	0.77	↓$0.01 (-1.39%)	0.75	0.78	173.36K
2024-10-31	0.81	0.77	↓$0.04 (-5.01%)	0.76	0.82	191.59K
2024-10-30	0.77	0.81	↑$0.04 (5.17%)	0.76	0.88	397.08K
2024-10-29	0.75	0.77	↑$0.02 (2.93%)	0.75	0.79	215.55K
2024-10-28	0.74	0.76	↑$0.02 (2.85%)	0.73	0.78	277.90K
2024-10-25	0.78	0.75	↓$0.03 (-3.75%)	0.74	0.81	303.23K
2024-10-24	0.78	0.80	↑$0.02 (2.15%)	0.78	0.82	243.78K
2024-10-23	0.79	0.78	↓$0.01 (-1.14%)	0.77	0.80	245.13K
2024-10-22	0.80	0.77	↓$0.03 (-4.30%)	0.73	0.83	270.23K
2024-10-21	0.90	0.80	↓$0.10 (-11.22%)	0.78	0.90	254.13K
2024-10-18	0.88	0.90	↑$0.02 (2.27%)	0.85	0.94	482.38K
2024-10-17	0.73	0.95	↑$0.22 (30.49%)	0.73	1.15	3.39M
2024-10-16	0.72	0.70	↓$0.02 (-2.14%)	0.68	0.75	232.85K
2024-10-15	0.71	0.71	↑$0.00 (0.18%)	0.68	0.71	259.45K
2024-10-14	0.68	0.67	↓$0.00 (-0.73%)	0.66	0.70	64.31K
2024-10-11	0.68	0.67	↓$0.01 (-0.96%)	0.66	0.69	71.69K
2024-10-10	0.66	0.66	↑$0.00 (0.00%)	0.65	0.67	95.25K