GameSquare Holdings Inc. (GAME) Historical Stock Data
0.91 ↑0.01 (0.95%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GAME is down -1.50% a day on average. There have been 11 days where GameSquare Holdings Inc. closed green and 19 days where GAME closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 0.97 | 0.91 | ↓$0.06 (-6.19%) | 0.88 | 0.99 | 539.81K |
| 2024-09-05 | 0.94 | 0.90 | ↓$0.04 (-4.11%) | 0.89 | 0.96 | 106.57K |
| 2024-09-04 | 0.96 | 0.93 | ↓$0.03 (-3.12%) | 0.93 | 0.99 | 152.51K |
| 2024-09-03 | 1.03 | 0.95 | ↓$0.08 (-7.76%) | 0.93 | 1.03 | 422.67K |
| 2024-08-30 | 1.05 | 1.04 | ↓$0.01 (-0.95%) | 1.01 | 1.06 | 108.42K |
| 2024-08-29 | 1.02 | 1.04 | ↑$0.02 (1.96%) | 1.02 | 1.06 | 181.64K |
| 2024-08-28 | 1.04 | 1.02 | ↓$0.02 (-1.92%) | 1.02 | 1.06 | 81.89K |
| 2024-08-27 | 1.09 | 1.05 | ↓$0.04 (-3.67%) | 1.04 | 1.12 | 201.51K |
| 2024-08-26 | 1.06 | 1.10 | ↑$0.04 (3.77%) | 1.04 | 1.12 | 182.25K |
| 2024-08-23 | 1.05 | 1.06 | ↑$0.01 (0.95%) | 1.02 | 1.08 | 70.37K |
| 2024-08-21 | 1.09 | 1.02 | ↓$0.07 (-6.42%) | 1.02 | 1.10 | 117.92K |
| 2024-08-20 | 1.09 | 1.08 | ↓$0.01 (-0.92%) | 1.07 | 1.13 | 107.87K |
| 2024-08-19 | 1.08 | 1.12 | ↑$0.04 (3.70%) | 1.06 | 1.13 | 141.83K |
| 2024-08-16 | 1.20 | 1.10 | ↓$0.10 (-8.33%) | 1.07 | 1.20 | 170.91K |
| 2024-08-15 | 1.18 | 1.17 | ↓$0.01 (-0.85%) | 1.14 | 1.23 | 434.42K |
| 2024-08-14 | 1.09 | 1.13 | ↑$0.04 (3.67%) | 1.07 | 1.15 | 141.18K |
| 2024-08-13 | 1.07 | 1.10 | ↑$0.03 (2.80%) | 1.07 | 1.14 | 104.86K |
| 2024-08-12 | 1.12 | 1.08 | ↓$0.04 (-3.57%) | 1.07 | 1.15 | 101.31K |
| 2024-08-09 | 1.09 | 1.12 | ↑$0.03 (2.75%) | 1.08 | 1.12 | 107.89K |
| 2024-08-08 | 1.13 | 1.10 | ↓$0.03 (-2.65%) | 1.08 | 1.20 | 126.60K |
| 2024-08-07 | 1.24 | 1.12 | ↓$0.12 (-9.68%) | 1.11 | 1.24 | 206.34K |
| 2024-08-06 | 1.18 | 1.22 | ↑$0.04 (3.39%) | 1.05 | 1.28 | 0.93M |
| 2024-08-05 | 1.12 | 1.03 | ↓$0.09 (-8.04%) | 1.01 | 1.15 | 225.86K |
| 2024-08-02 | 1.05 | 1.14 | ↑$0.09 (8.57%) | 1.01 | 1.35 | 0.93M |
| 2024-08-01 | 1.10 | 1.05 | ↓$0.05 (-4.55%) | 1.02 | 1.13 | 178.22K |
| 2024-07-31 | 1.07 | 1.11 | ↑$0.04 (3.74%) | 1.00 | 1.16 | 197.80K |
| 2024-07-30 | 1.14 | 1.15 | ↑$0.01 (0.88%) | 1.00 | 1.24 | 1.44M |
| 2024-07-29 | 1.02 | 1.01 | ↓$0.01 (-0.98%) | 0.99 | 1.03 | 79.48K |
| 2024-07-26 | 1.05 | 1.01 | ↓$0.04 (-3.81%) | 1.00 | 1.10 | 243.19K |
| 2024-07-25 | 1.09 | 1.05 | ↓$0.04 (-3.67%) | 1.01 | 1.09 | 45.23K |
Create an account or log in to view more rows.
$GAME Pack it up boys.
$GAME this is just going to go up forever
$GAME Love this stock.
Light taps
$GAME rocket fuel tanks are full. Gonna shoot to the stars
$GAME Tomorrow
$GAME has just been halted from trading due to volatility.
$GAME lmao wtf was that
$GAME looking good today??
$GAME I love you!
$GAME Buy the dip.