GameSquare Holdings, Inc. - Common stock (GAME)

Last Price0.3042

Change+0.0109 (3.72%)

NASDAQ · Last Trade: Mar 12th, 12:21 AM EDT

Historical Prices For GameSquare Holdings, Inc. - Common stock (GAME)

Date Range:

2025-12-12 - 2026-03-12

Date	Open	High	Low	Close	Volume	Adjusted Close
3/11/2026	0.30	0.31	0.29	0.30	1,233,348	0.30
3/10/2026	0.30	0.30	0.28	0.29	917,653	0.29
3/09/2026	0.28	0.30	0.28	0.30	735,007	0.30
3/06/2026	0.29	0.30	0.28	0.29	753,983	0.29
3/05/2026	0.30	0.31	0.29	0.29	1,012,472	0.29
3/04/2026	0.30	0.32	0.30	0.31	1,669,526	0.31
3/03/2026	0.30	0.31	0.29	0.30	1,005,513	0.30
3/02/2026	0.29	0.33	0.29	0.31	1,439,043	0.31
2/27/2026	0.34	0.34	0.32	0.33	2,030,275	0.33
2/26/2026	0.33	0.37	0.31	0.35	1,260,753	0.35
2/25/2026	0.28	0.34	0.27	0.31	2,024,671	0.31
2/24/2026	0.28	0.28	0.26	0.28	1,447,416	0.28
2/23/2026	0.30	0.31	0.28	0.28	1,683,671	0.28
2/20/2026	0.29	0.31	0.28	0.28	646,389	0.28
2/19/2026	0.30	0.31	0.29	0.30	990,010	0.30
2/18/2026	0.31	0.32	0.30	0.30	365,295	0.30
2/17/2026	0.31	0.33	0.30	0.30	996,893	0.30
2/13/2026	0.29	0.31	0.28	0.30	788,969	0.30
2/12/2026	0.29	0.30	0.27	0.28	642,871	0.28
2/11/2026	0.30	0.31	0.28	0.29	421,509	0.29
2/10/2026	0.31	0.31	0.29	0.30	393,985	0.30
2/09/2026	0.32	0.32	0.30	0.31	567,568	0.31
2/06/2026	0.28	0.32	0.28	0.31	950,667	0.31
2/05/2026	0.31	0.32	0.28	0.28	2,246,275	0.28
2/04/2026	0.36	0.36	0.32	0.34	2,104,293	0.34
2/03/2026	0.36	0.38	0.33	0.36	2,191,732	0.36
2/02/2026	0.37	0.39	0.36	0.37	1,454,837	0.37
1/30/2026	0.40	0.42	0.37	0.38	1,321,056	0.38
1/29/2026	0.42	0.43	0.38	0.41	1,275,001	0.41
1/28/2026	0.44	0.45	0.42	0.42	526,974	0.42
1/27/2026	0.45	0.45	0.42	0.44	624,382	0.44
1/26/2026	0.44	0.46	0.44	0.45	724,332	0.45
1/23/2026	0.44	0.48	0.44	0.46	1,060,504	0.46
1/22/2026	0.45	0.48	0.44	0.45	1,116,332	0.45
1/21/2026	0.42	0.44	0.41	0.43	634,352	0.43
1/20/2026	0.41	0.44	0.41	0.42	711,065	0.42
1/16/2026	0.45	0.45	0.44	0.44	352,885	0.44
1/15/2026	0.46	0.47	0.43	0.45	915,279	0.45
1/14/2026	0.47	0.48	0.46	0.46	982,129	0.46
1/13/2026	0.47	0.48	0.46	0.46	1,096,855	0.46
1/12/2026	0.46	0.48	0.45	0.47	990,856	0.47
1/09/2026	0.47	0.49	0.46	0.47	373,625	0.47
1/08/2026	0.47	0.49	0.46	0.47	423,508	0.47
1/07/2026	0.47	0.49	0.45	0.46	1,010,060	0.46
1/06/2026	0.50	0.50	0.46	0.47	877,462	0.47
1/05/2026	0.44	0.51	0.43	0.47	2,074,720	0.47
1/02/2026	0.39	0.44	0.39	0.43	1,892,451	0.43
12/31/2025	0.40	0.40	0.37	0.39	2,606,321	0.39
12/30/2025	0.41	0.44	0.40	0.40	2,056,497	0.40
12/29/2025	0.43	0.45	0.41	0.42	2,194,604	0.42
12/26/2025	0.45	0.45	0.43	0.45	860,258	0.45
12/24/2025	0.44	0.46	0.44	0.45	1,013,881	0.45
12/23/2025	0.46	0.46	0.43	0.44	1,772,703	0.44
12/22/2025	0.47	0.48	0.45	0.46	1,039,958	0.46
12/19/2025	0.47	0.48	0.46	0.47	1,322,800	0.47
12/18/2025	0.48	0.50	0.45	0.47	1,702,044	0.47
12/17/2025	0.50	0.51	0.47	0.48	586,169	0.48
12/16/2025	0.49	0.51	0.48	0.51	988,805	0.51
12/15/2025	0.54	0.54	0.48	0.49	1,311,766	0.49
12/12/2025	0.55	0.56	0.51	0.52	876,519	0.52