NasdaqCM - Delayed Quote
USD
GameSquare Holdings, Inc. (GAME)
2.5100
-0.0800
(-3.09%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
2.5300
2.7500
2.4800
2.5100
2.5100
102,100
Oct 29, 2026
2.5500
2.7200
2.5400
2.5900
2.5900
70,500
Oct 28, 2026
2.3100
2.5800
2.3100
2.5600
2.5600
84,400
Oct 27, 2026
2.2100
2.3100
2.1600
2.2600
2.2600
69,300
Oct 26, 2026
2.3100
2.3700
2.1800
2.2500
2.2500
100,000
Oct 23, 2026
2.4100
2.4450
2.2800
2.3100
2.3100
51,200
Oct 22, 2026
2.5400
2.6500
2.4000
2.4300
2.4300
56,000
Oct 21, 2026
2.5500
2.6800
2.4700
2.5200
2.5200
86,800
Oct 20, 2026
2.5600
2.6700
2.5000
2.5700
2.5700
74,500
Oct 19, 2026
2.6100
2.7000
2.5500
2.5600
2.5600
57,600
Oct 16, 2026
2.6800
2.7300
2.5600
2.6200
2.6200
92,800
Oct 15, 2026
2.7900
2.8400
2.6620
2.7100
2.7100
208,800
Oct 14, 2026
2.9100
2.9100
2.7000
2.8900
2.8900
157,700
Oct 13, 2026
3.1500
3.1500
2.8700
2.9300
2.9300
71,800
Oct 12, 2026
3.0900
3.3100
3.0700
3.1300
3.1300
119,800
Oct 9, 2026
3.1800
3.2100
3.0750
3.1100
3.1100
65,600
Oct 8, 2026
3.0900
3.1500
3.0200
3.1400
3.1400
122,900
Oct 7, 2026
2.9000
3.1900
2.8000
3.0700
3.0700
130,900
Oct 6, 2026
3.0700
3.1250
2.9100
2.9300
2.9300
89,600
Oct 5, 2026
3.0900
3.2500
3.0300
3.0600
3.0600
193,200
Oct 2, 2026
3.1400
3.1850
3.0730
3.0800
3.0800
133,600
Oct 1, 2026
3.1100
3.1600
3.0300
3.1000
3.1000
64,400
Sep 30, 2026
3.0800
3.2390
3.0600
3.0600
3.0600
54,600
Sep 29, 2026
3.1300
3.1700
3.0100
3.0800
3.0800
76,000
Sep 28, 2026
3.1100
3.1800
3.0800
3.1100
3.1100
54,700
Sep 25, 2026
3.1900
3.2000
3.0700
3.1100
3.1100
59,200
Sep 24, 2026
3.0700
3.2280
3.0700
3.1300
3.1300
65,900
Sep 23, 2026
3.3000
3.4000
3.0500
3.0600
3.0600
117,000
Sep 22, 2026
3.3500
3.4560
3.3100
3.3100
3.3100
60,400
Sep 21, 2026
3.3300
3.4480
3.2600
3.3300
3.3300
123,400
Sep 18, 2026
3.3500
3.4400
3.2700
3.3100
3.3100
108,300
Sep 17, 2026
3.2500
3.5000
3.2500
3.2800
3.2800
73,600
Sep 16, 2026
3.4200
3.4200
3.1700
3.2300
3.2300
113,700
Sep 15, 2026
3.5500
3.5950
3.3300
3.3600
3.3600
88,300
Sep 14, 2026
3.6400
3.7600
3.5100
3.6000
3.6000
140,100
Sep 11, 2026
3.5000
3.8500
3.5000
3.6800
3.6800
233,300
Sep 10, 2026
3.4900
3.5700
3.3000
3.4700
3.4700
204,300
Sep 9, 2026
3.1200
3.5300
3.0000
3.5200
3.5200
322,200
Sep 8, 2026
3.0300
3.2030
2.9100
3.1100
3.1100
200,900
Sep 4, 2026
2.9700
3.0300
2.9000
2.9500
2.9500
70,900
Sep 3, 2026
2.9400
3.0420
2.8600
2.9700
2.9700
174,800
Sep 2, 2026
3.0100
3.1400
2.8800
2.9300
2.9300
124,400
Sep 1, 2026
2.8100
3.2400
2.7200
3.0300
3.0300
214,000
Aug 31, 2026
3.0100
3.0100
2.8500
2.8500
2.8500
111,300
Aug 28, 2026
3.2500
3.2500
3.0000
3.0000
3.0000
225,500
Aug 27, 2026
3.4100
3.4400
3.1300
3.2200
3.2200
497,800
Aug 26, 2026
3.7300
3.8000
3.4000
3.4300
3.4300
210,800
Aug 25, 2026
3.2000
3.8000
3.1450
3.6500
3.6500
447,300
Aug 24, 2026
1:8
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Aug 24, 2026
3.1000
3.3350
2.9800
3.1650
3.1650
553,700
Aug 21, 2026
3.5200
3.6000
3.3200
3.3760
3.3760
185,800
Aug 20, 2026
3.4400
3.7360
3.4000
3.4960
3.4960
324,150
Aug 19, 2026
3.5440
3.5440
3.2480
3.3280
3.3280
180,963
Aug 18, 2026
3.5920
3.7280
3.4480
3.5600
3.5600
132,213
Aug 17, 2026
3.4080
3.7920
3.3840
3.5280
3.5280
316,850
Aug 14, 2026
3.2800
3.5200
3.1680
3.3120
3.3120
247,588
Aug 13, 2026
3.1200
3.2720
3.0080
3.0240
3.0240
110,150
Aug 12, 2026
3.1280
3.4320
3.1200
3.2800
3.2800
147,475
Aug 11, 2026
3.0640
3.4400
2.9600
3.1280
3.1280
394,725
Aug 10, 2026
2.8960
3.2800
2.8960
3.0960
3.0960
1,145,413
Aug 7, 2026
2.9280
3.0400
2.8800
2.8960
2.8960
79,113
Aug 6, 2026
2.9440
3.1520
2.8800
2.8800
2.8800
122,900
Aug 5, 2026
2.9440
2.9600
2.8480
2.8800
2.8800
46,250
Aug 4, 2026
2.7520
2.9600
2.7520
2.8400
2.8400
40,725
Aug 3, 2026
2.6880
2.9520
2.6880
2.7760
2.7760
33,238
Jul 31, 2026
2.8560
2.9520
2.6800
2.6800
2.6800
46,350
Jul 30, 2026
2.8160
2.9600
2.8160
2.8880
2.8880
41,688
Jul 29, 2026
2.8880
2.9760
2.7600
2.7600
2.7600
41,063
Jul 28, 2026
2.8800
2.9600
2.8400
2.8720
2.8720
39,213
Jul 27, 2026
2.9440
3.0000
2.8800
2.9120
2.9120
37,363
Jul 24, 2026
3.1760
3.2000
2.8640
2.8640
2.8640
64,875
Jul 23, 2026
3.2000
3.2880
2.9840
3.0000
3.0000
110,338
Jul 22, 2026
3.4400
3.4800
3.2960
3.3280
3.3280
51,713
Jul 21, 2026
3.1120
3.4720
3.0480
3.3760
3.3760
144,588
Jul 20, 2026
2.8000
3.2480
2.8000
3.1040
3.1040
175,488
Jul 17, 2026
2.8000
2.8880
2.7680
2.8000
2.8000
62,800
Jul 16, 2026
3.1200
3.1200
2.8800
2.8880
2.8880
69,800
Jul 15, 2026
2.8000
3.2800
2.8000
3.1680
3.1680
189,400
Jul 14, 2026
2.7440
2.8880
2.6800
2.8400
2.8400
88,375
Jul 13, 2026
2.6400
2.8800
2.5600
2.7040
2.7040
153,150
Jul 10, 2026
2.6320
2.6400
2.5120
2.5120
2.5120
53,463
Jul 9, 2026
2.5360
2.6720
2.5280
2.6240
2.6240
49,188
Jul 8, 2026
2.4800
2.6000
2.4800
2.5360
2.5360
70,888
Jul 7, 2026
2.7280
2.7600
2.4240
2.5040
2.5040
198,350
Jul 6, 2026
2.9600
3.0240
2.6400
2.7600
2.7600
150,575
Jul 2, 2026
2.9600
3.1120
2.9600
2.9680
2.9680
119,275
Jul 1, 2026
3.1360
3.2000
2.9600
2.9760
2.9760
124,088
Jun 30, 2026
3.1200
3.3120
3.1200
3.1600
3.1600
56,238
Jun 29, 2026
3.1280
3.2880
3.1040
3.2080
3.2080
68,525
Jun 26, 2026
3.0400
3.2720
2.9920
3.1200
3.1200
70,788
Jun 25, 2026
3.1200
3.2160
2.8960
3.1120
3.1120
127,050
Jun 24, 2026
3.3440
3.3680
3.0400
3.1280
3.1280
178,775
Jun 23, 2026
3.2960
3.6000
3.2800
3.2960
3.2960
104,975
Jun 22, 2026
3.3920
3.5440
3.2480
3.4000
3.4000
164,488
Jun 18, 2026
3.4000
3.5520
3.3040
3.4000
3.4000
156,663
Jun 17, 2026
3.4400
3.5600
3.4000
3.4000
3.4000
83,575
Jun 16, 2026
3.5440
3.8240
3.4800
3.4800
3.4800
93,638
Jun 15, 2026
3.3680
3.7440
3.3600
3.6480
3.6480
182,838
Jun 12, 2026
3.4400
3.5680
3.3280
3.3920
3.3920
94,250
Jun 11, 2026
3.2800
3.6000
3.2800
3.5760
3.5760
133,638
Jun 10, 2026
3.3200
3.4400
3.2960
3.3600
3.3600
96,525
Jun 9, 2026
3.4400
3.5200
3.1680
3.4320
3.4320
155,488
Jun 8, 2026
3.1200
3.4400
3.1200
3.3920
3.3920
183,075
Jun 5, 2026
3.2800
3.3840
3.1200
3.1840
3.1840
332,863
Jun 4, 2026
3.2800
3.4960
3.2800
3.3600
3.3600
182,963
Jun 3, 2026
3.2880
3.4640
3.2160
3.3040
3.3040
140,063
Jun 2, 2026
3.3200
3.8800
3.2160
3.4720
3.4720
518,263
Jun 1, 2026
3.1200
3.3760
3.1200
3.1840
3.1840
182,025
May 29, 2026
3.1200
3.3760
3.1200
3.2880
3.2880
133,850
May 28, 2026
3.2000
3.4000
3.1120
3.2960
3.2960
141,963
May 27, 2026
3.1280
3.4720
3.1200
3.2640
3.2640
211,988
May 26, 2026
3.4080
3.7200
3.1200
3.2160
3.2160
315,050
May 22, 2026
3.0400
3.7760
3.0400
3.6640
3.6640
281,063
May 21, 2026
2.8800
3.2000
2.8800
3.1200
3.1200
116,150
May 20, 2026
2.9920
3.0800
2.9120
2.9680
2.9680
223,975
May 19, 2026
3.0400
3.1360
3.0080
3.1040
3.1040
165,350
May 18, 2026
3.0720
3.2080
2.9920
3.1920
3.1920
167,063
May 15, 2026
3.0480
3.3760
3.0480
3.1200
3.1200
486,850
May 14, 2026
3.6240
4.0800
3.5760
3.7600
3.7600
495,725
May 13, 2026
3.5760
3.8480
3.4080
3.6400
3.6400
220,350
May 12, 2026
3.5040
3.6480
3.4800
3.4800
3.4800
146,063
May 11, 2026
3.6560
3.8400
3.5600
3.5840
3.5840
260,275
May 8, 2026
3.6000
4.0000
3.5840
3.7920
3.7920
244,063
May 7, 2026
3.6800
3.8480
3.5680
3.5680
3.5680
107,150
May 6, 2026
3.8080
3.8880
3.6480
3.6480
3.6480
194,625
May 5, 2026
3.7440
3.8800
3.4640
3.7600
3.7600
231,075
May 4, 2026
4.0640
4.2000
3.7600
3.7600
3.7600
213,838
May 1, 2026
4.4560
4.5600
3.6640
3.9760
3.9760
629,113
Apr 30, 2026
4.7200
4.7600
4.4000
4.4000
4.4000
293,200
Apr 29, 2026
4.7200
4.7520
4.4800
4.7520
4.7520
339,000
Apr 28, 2026
4.6400
5.2000
4.4960
4.8000
4.8000
576,350
Apr 27, 2026
5.1600
5.2800
4.3280
4.4480
4.4480
808,513
Apr 24, 2026
4.9360
4.9360
4.6800
4.7760
4.7760
400,250
Apr 23, 2026
4.6000
4.9440
4.6000
4.8720
4.8720
739,525
Apr 22, 2026
3.7600
5.0080
3.7600
4.8560
4.8560
5,411,700
Apr 21, 2026
3.6480
3.7680
3.4640
3.6240
3.6240
594,700
Apr 20, 2026
3.1840
3.7600
3.1600
3.6560
3.6560
809,863
Apr 17, 2026
3.2800
3.3600
3.1760
3.3360
3.3360
580,013
Apr 16, 2026
3.0800
3.3760
3.0000
3.3520
3.3520
950,325
Apr 15, 2026
3.3680
3.4000
3.0480
3.2320
3.2320
1,480,813
Apr 14, 2026
3.1280
3.2080
2.9120
3.0960
3.0960
1,522,750
Apr 13, 2026
2.7760
3.0960
2.6400
2.9440
2.9440
887,075
Apr 10, 2026
2.5840
3.0320
2.3200
2.9600
2.9600
3,030,475
Apr 9, 2026
3.2800
3.6400
2.5600
2.5840
2.5840
34,595,713
Apr 8, 2026
2.1520
2.2240
2.0000
2.0160
2.0160
2,392,875
Apr 7, 2026
2.0000
2.0720
2.0000
2.0160
2.0160
72,188
Apr 6, 2026
2.0000
2.0960
2.0000
2.0400
2.0400
60,575
Apr 2, 2026
2.1600
2.1600
1.9920
2.0320
2.0320
68,388
Apr 1, 2026
2.1440
2.2240
2.0880
2.1280
2.1280
78,938
Mar 31, 2026
2.0000
2.2320
1.9920
2.1600
2.1600
64,913
Mar 30, 2026
2.0000
2.0320
1.8800
1.9920
1.9920
100,000
Mar 27, 2026
2.1040
2.1680
1.9600
1.9680
1.9680
115,363
Mar 26, 2026
2.1200
2.2400
2.0960
2.1440
2.1440
57,875
Mar 25, 2026
2.2000
2.2800
2.1280
2.1760
2.1760
65,113
Mar 24, 2026
2.2640
2.2880
2.1360
2.1600
2.1600
64,325
Mar 23, 2026
2.2000
2.2800
2.1440
2.2800
2.2800
73,625
Mar 20, 2026
2.2000
2.2480
2.0480
2.2480
2.2480
127,913
Mar 19, 2026
2.2000
2.2800
2.1280
2.2800
2.2800
169,125
Mar 18, 2026
2.3920
2.4000
2.2320
2.2320
2.2320
107,388
Mar 17, 2026
2.3760
2.4400
2.3200
2.3760
2.3760
48,713
Mar 16, 2026
2.4000
2.4720
2.3200
2.3760
2.3760
106,688
Mar 13, 2026
2.4000
2.4640
2.2800
2.3440
2.3440
128,663
Mar 12, 2026
2.4160
2.4320
2.2800
2.3520
2.3520
72,988
Mar 11, 2026
2.4000
2.4640
2.2880
2.4320
2.4320
153,800
Mar 10, 2026
2.4160
2.4160
2.2640
2.3440
2.3440
114,713
Mar 9, 2026
2.2640
2.4000
2.2400
2.3840
2.3840
91,875
Mar 6, 2026
2.3360
2.3760
2.2240
2.3120
2.3120
94,250
Mar 5, 2026
2.4240
2.5120
2.3280
2.3440
2.3440
126,563
Mar 4, 2026
2.4160
2.5920
2.4160
2.5200
2.5200
214,775
Mar 3, 2026
2.4400
2.4800
2.2880
2.4400
2.4400
125,850
Mar 2, 2026
2.3200
2.6080
2.3200
2.4560
2.4560
179,938
Feb 27, 2026
2.7120
2.7200
2.5200
2.6080
2.6080
253,788
Feb 26, 2026
2.6320
2.9680
2.4880
2.7760
2.7760
157,738
Feb 25, 2026
2.2400
2.6880
2.1920
2.5040
2.5040
253,088
Feb 24, 2026
2.2800
2.2800
2.1040
2.2320
2.2320
180,925
Feb 23, 2026
2.4000
2.4480
2.2000
2.2240
2.2240
210,563
Feb 20, 2026
2.3200
2.4480
2.2720
2.2720
2.2720
80,800
Feb 19, 2026
2.3920
2.4560
2.3360
2.3680
2.3680
124,175
Feb 18, 2026
2.4800
2.5840
2.4160
2.4160
2.4160
45,663
Feb 17, 2026
2.4720
2.6080
2.3920
2.4240
2.4240
124,613
Feb 13, 2026
2.2880
2.4800
2.2080
2.4080
2.4080
98,625
Feb 12, 2026
2.3040
2.4320
2.1920
2.2160
2.2160
80,363
Feb 11, 2026
2.4160
2.4640
2.2640
2.2880
2.2880
54,038
Feb 10, 2026
2.4640
2.5120
2.2960
2.3680
2.3680
50,250
Feb 9, 2026
2.5600
2.5600
2.3760
2.4560
2.4560
71,200
Feb 6, 2026
2.2400
2.5600
2.2400
2.4960
2.4960
118,838
Feb 5, 2026
2.4800
2.5760
2.2400
2.2400
2.2400
284,125
Feb 4, 2026
2.8480
2.8880
2.5200
2.7120
2.7120
268,750
Feb 3, 2026
2.9040
3.0400
2.6480
2.8480
2.8480
275,225
Feb 2, 2026
2.9200
3.1120
2.9200
2.9760
2.9760
182,275
Jan 30, 2026
3.2000
3.3440
2.9600
3.0480
3.0480
165,138
Jan 29, 2026
3.4000
3.4560
3.0400
3.2640
3.2640
159,500
Jan 28, 2026
3.5520
3.6160
3.3600
3.3840
3.3840
65,875
Jan 27, 2026
3.5920
3.5920
3.3840
3.5520
3.5520
78,050
Jan 26, 2026
3.5040
3.6560
3.4800
3.5680
3.5680
90,538
Jan 23, 2026
3.5520
3.8400
3.5520
3.6640
3.6640
132,588
Jan 22, 2026
3.5760
3.8800
3.5120
3.6000
3.6000
139,538
Jan 21, 2026
3.3280
3.5200
3.2480
3.4160
3.4160
80,638
Jan 20, 2026
3.2800
3.5200
3.2800
3.3360
3.3360
89,438
Jan 16, 2026
3.5920
3.6240
3.5280
3.5280
3.5280
44,113
Jan 15, 2026
3.6960
3.7600
3.4560
3.5680
3.5680
115,963
Jan 14, 2026
3.7680
3.8560
3.6800
3.6960
3.6960
122,938
Jan 13, 2026
3.7760
3.8240
3.6400
3.6800
3.6800
140,775
Jan 12, 2026
3.7120
3.8400
3.5760
3.7360
3.7360
125,550
Jan 9, 2026
3.7600
3.9040
3.7200
3.7600
3.7600
46,700
Jan 8, 2026
3.7440
3.9040
3.7120
3.7680
3.7680
54,088
Jan 7, 2026
3.7280
3.9440
3.6320
3.6800
3.6800
126,263
Jan 6, 2026
4.0000
4.0000
3.7040
3.7920
3.7920
109,788
Jan 5, 2026
3.5440
4.0480
3.4800
3.7680
3.7680
259,663
Jan 2, 2026
3.1520
3.5600
3.1200
3.4800
3.4800
236,563
Dec 31, 2025
3.2160
3.2160
2.9600
3.0800
3.0800
325,788
Dec 30, 2025
3.3040
3.5520
3.2000
3.2000
3.2000
257,688
Dec 29, 2025
3.4720
3.5600
3.2880
3.3440
3.3440
279,675
Dec 26, 2025
3.5680
3.6000
3.4560
3.5680
3.5680
107,538
Dec 24, 2025
3.4960
3.6880
3.4960
3.6000
3.6000
126,738
Dec 23, 2025
3.6560
3.6560
3.4240
3.5040
3.5040
222,163
Dec 22, 2025
3.7520
3.8800
3.6000
3.6640
3.6640
130,275
Dec 19, 2025
3.7600
3.8400
3.6400
3.7520
3.7520
165,313
Dec 18, 2025
3.8640
4.0000
3.6000
3.7200
3.7200
213,250
Dec 17, 2025
4.0240
4.0720
3.7920
3.8640
3.8640
73,338
Dec 16, 2025
3.9600
4.0880
3.8400
4.0800
4.0800
124,438
Dec 15, 2025
4.3120
4.3120
3.8320
3.9040
3.9040
165,338
Dec 12, 2025
4.4000
4.4720
4.1120
4.1440
4.1440
109,563
Dec 11, 2025
4.2000
4.4720
4.1200
4.3680
4.3680
138,388
Dec 10, 2025
4.2400
4.4320
4.1840
4.2560
4.2560
169,113
Dec 9, 2025
3.9520
4.5040
3.9520
4.3200
4.3200
304,775
Dec 8, 2025
4.0000
4.0320
3.8480
4.0000
4.0000
88,825
Dec 5, 2025
4.0000
4.0720
3.8080
3.9200
3.9200
100,350
Dec 4, 2025
3.9040
4.0720
3.8080
4.0720
4.0720
108,488
Dec 3, 2025
3.7680
3.9280
3.6880
3.9040
3.9040
161,625
Dec 2, 2025
3.9040
3.9040
3.7760
3.8640
3.8640
146,150
Dec 1, 2025
4.0800
4.0800
3.7600
3.7600
3.7600
161,288
Nov 28, 2025
3.9280
4.3200
3.9280
4.3040
4.3040
178,025
Nov 26, 2025
3.9120
4.0320
3.8400
3.9600
3.9600
159,363
Nov 25, 2025
3.8320
3.9600
3.7600
3.9600
3.9600
42,550
Nov 24, 2025
3.8000
3.9600
3.7280
3.8960
3.8960
102,725
Nov 21, 2025
3.6960
3.7760
3.3600
3.7280
3.7280
349,050
Nov 20, 2025
4.1760
4.2960
3.6560
3.7200
3.7200
258,300
Nov 19, 2025
4.0400
4.4800
3.9600
4.0800
4.0800
251,263
Nov 18, 2025
3.9200
4.0800
3.6720
4.0400
4.0400
278,413
Nov 17, 2025
3.6800
4.2640
3.6800
3.7680
3.7680
410,738
Nov 14, 2025
3.7920
4.0000
3.5280
3.5840
3.5840
496,825
Nov 13, 2025
4.2880
4.4000
4.0000
4.0720
4.0720
788,900
Nov 12, 2025
4.2800
4.3920
4.1600
4.2880
4.2880
162,138
Nov 11, 2025
4.4000
4.5200
4.1600
4.1760
4.1760
161,763
Nov 10, 2025
4.8000
4.8000
4.3520
4.3760
4.3760
166,925
Nov 7, 2025
4.1760
4.6400
4.0800
4.5760
4.5760
232,363
Nov 6, 2025
4.6400
4.6960
4.0880
4.2560
4.2560
253,250
Nov 5, 2025
4.5200
4.7200
4.4480
4.6320
4.6320
133,625
Nov 4, 2025
4.8000
4.8480
4.4800
4.4960
4.4960
193,525
Nov 3, 2025
5.3920
5.3920
4.8880
4.9040
4.9040
180,663
Oct 31, 2025
5.2240
5.3760
5.1600
5.3280
5.3280
137,513
