GameSquare Holdings Inc. (GAME) Historical Stock Data

0.49 ↓0.02 (-3.74%)

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

Historical Data

In the past 30 trading days, GAME is down -0.82% a day on average. There have been 16 days where GameSquare Holdings Inc. closed green and 14 days where GAME closed red.

Date	Open	Close	Change	Low	High	Volume
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
2025-11-05	0.57	0.58	↑$0.01 (2.42%)	0.56	0.59	1.05M
2025-11-04	0.60	0.56	↓$0.04 (-6.42%)	0.56	0.61	1.51M
2025-11-03	0.64	0.61	↓$0.03 (-4.27%)	0.61	0.66	1.40M
2025-10-31	0.65	0.67	↑$0.01 (1.93%)	0.65	0.67	1.09M
2025-10-30	0.66	0.65	↓$0.01 (-1.48%)	0.65	0.68	1.32M
2025-10-29	0.70	0.67	↓$0.03 (-4.44%)	0.67	0.71	1.71M
2025-10-28	0.72	0.69	↓$0.03 (-3.77%)	0.69	0.73	1.53M
2025-10-27	0.73	0.74	↑$0.01 (1.51%)	0.71	0.75	1.29M
2025-10-24	0.69	0.70	↑$0.01 (1.30%)	0.69	0.73	1.09M