GameSquare Holdings Inc. (GAME) Historical Stock Data

0.93 ↑0.01 (1.48%)

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

Historical Data

In the past 30 trading days, GAME is up 0.37% a day on average. There have been 14 days where GameSquare Holdings Inc. closed green and 16 days where GAME closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-30	0.90	0.93	↑$0.03 (3.66%)	0.84	0.95	229.28K
2025-05-29	0.83	0.92	↑$0.09 (11.31%)	0.81	0.98	1.32M
2025-05-28	0.80	0.83	↑$0.03 (3.19%)	0.78	0.83	252.06K
2025-05-27	0.81	0.80	↓$0.01 (-1.23%)	0.79	0.82	871.69K
2025-05-23	0.77	0.79	↑$0.02 (2.90%)	0.75	0.81	589.95K
2025-05-22	0.73	0.78	↑$0.05 (7.30%)	0.73	0.80	654.64K
2025-05-21	0.73	0.71	↓$0.02 (-2.26%)	0.71	0.75	339.83K
2025-05-20	0.76	0.73	↓$0.03 (-3.57%)	0.73	0.76	187.27K
2025-05-19	0.73	0.73	↑$0.00 (0.01%)	0.71	0.75	296.12K
2025-05-16	0.65	0.71	↑$0.06 (9.69%)	0.65	0.73	697.56K
2025-05-15	0.72	0.66	↓$0.06 (-8.35%)	0.65	0.80	1.47M
2025-05-14	0.63	0.67	↑$0.04 (5.94%)	0.63	0.68	187.31K
2025-05-13	0.65	0.62	↓$0.02 (-3.72%)	0.60	0.65	217.93K
2025-05-12	0.69	0.62	↓$0.07 (-9.46%)	0.62	0.69	150.05K
2025-05-09	0.63	0.64	↑$0.01 (2.32%)	0.63	0.66	70.88K
2025-05-08	0.65	0.63	↓$0.02 (-2.48%)	0.60	0.68	610.45K
2025-05-07	0.67	0.65	↓$0.02 (-3.24%)	0.64	0.69	59.30K
2025-05-06	0.66	0.67	↑$0.01 (1.05%)	0.66	0.70	113.84K
2025-05-05	0.72	0.68	↓$0.04 (-5.28%)	0.67	0.74	173.87K
2025-05-02	0.77	0.74	↓$0.02 (-3.00%)	0.74	0.77	77.89K
2025-05-01	0.80	0.75	↓$0.05 (-6.37%)	0.72	0.80	266.97K
2025-04-30	0.78	0.80	↑$0.02 (2.70%)	0.74	0.82	408.68K
2025-04-29	0.75	0.75	↓$0.00 (-0.25%)	0.73	0.78	250.59K
2025-04-28	0.74	0.74	↓$0.00 (-0.57%)	0.72	0.77	125.03K
2025-04-25	0.78	0.75	↓$0.03 (-4.00%)	0.69	0.84	809.09K
2025-04-24	0.68	0.76	↑$0.08 (11.76%)	0.66	0.78	442.52K
2025-04-23	0.69	0.67	↓$0.02 (-2.67%)	0.65	0.69	173.66K
2025-04-22	0.68	0.69	↑$0.01 (1.35%)	0.67	0.71	136.19K
2025-04-21	0.71	0.70	↓$0.02 (-2.34%)	0.65	0.73	155.58K
2025-04-17	0.69	0.74	↑$0.05 (6.80%)	0.68	0.77	589.36K