GameSquare Holdings Inc. (GAME) Historical Stock Data

0.47 ↓0.02 (-3.61%)

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

Historical Data

In the past 30 trading days, GAME is down -0.63% a day on average. There have been 17 days where GameSquare Holdings Inc. closed green and 13 days where GAME closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-18	0.48	0.47	↓$0.02 (-3.69%)	0.45	0.50	1.68M
2025-12-17	0.50	0.48	↓$0.02 (-4.04%)	0.47	0.51	577.83K
2025-12-16	0.49	0.51	↑$0.02 (3.05%)	0.48	0.51	0.98M
2025-12-15	0.54	0.49	↓$0.05 (-9.46%)	0.48	0.54	1.31M
2025-12-12	0.56	0.52	↓$0.04 (-7.30%)	0.51	0.56	866.19K
2025-12-11	0.53	0.55	↑$0.02 (3.90%)	0.52	0.56	1.07M
2025-12-10	0.53	0.53	↑$0.00 (0.43%)	0.52	0.55	1.35M
2025-12-09	0.49	0.54	↑$0.05 (9.35%)	0.49	0.56	2.43M
2025-12-08	0.50	0.50	↑$0.00 (0.08%)	0.48	0.50	632.70K
2025-12-05	0.50	0.49	↓$0.01 (-2.06%)	0.48	0.51	800.83K
2025-12-04	0.49	0.51	↑$0.02 (4.24%)	0.48	0.51	866.42K
2025-12-03	0.47	0.49	↑$0.02 (3.69%)	0.46	0.49	1.29M
2025-12-02	0.49	0.48	↓$0.00 (-0.33%)	0.47	0.49	1.15M
2025-12-01	0.51	0.47	↓$0.04 (-7.80%)	0.47	0.51	1.28M
2025-11-28	0.49	0.54	↑$0.05 (9.61%)	0.49	0.54	0.97M
2025-11-26	0.49	0.50	↑$0.01 (1.33%)	0.48	0.50	1.26M
2025-11-25	0.48	0.50	↑$0.02 (3.36%)	0.47	0.50	339.37K
2025-11-24	0.47	0.49	↑$0.01 (2.55%)	0.47	0.50	771.96K
2025-11-21	0.46	0.47	↑$0.00 (0.87%)	0.42	0.47	2.78M
2025-11-20	0.52	0.47	↓$0.06 (-10.88%)	0.46	0.54	1.99M
2025-11-19	0.51	0.51	↑$0.00 (0.89%)	0.50	0.56	1.99M
2025-11-18	0.49	0.51	↑$0.02 (3.06%)	0.46	0.51	2M
2025-11-17	0.46	0.47	↑$0.01 (2.28%)	0.46	0.53	3.20M
2025-11-14	0.47	0.45	↓$0.02 (-4.72%)	0.44	0.50	3.89M
2025-11-13	0.54	0.51	↓$0.03 (-4.98%)	0.50	0.55	2.63M
2025-11-12	0.54	0.54	↑$0.00 (0.24%)	0.52	0.55	1.25M
2025-11-11	0.55	0.52	↓$0.03 (-5.09%)	0.52	0.57	1.28M
2025-11-10	0.60	0.55	↓$0.05 (-8.66%)	0.54	0.60	1.29M
2025-11-07	0.52	0.57	↑$0.05 (9.54%)	0.51	0.58	1.85M
2025-11-06	0.58	0.53	↓$0.05 (-8.51%)	0.51	0.59	1.89M