GameSquare Holdings, Inc. GAME
2.21 USD -0.08 (-3.49%)
Regular-session close
2.18 -0.03 -1.35%
After hours · Nov 13, 7:43 PM ET
2.16 Day range 2.30
1.97 52-week range 4.87
- YTD
- -28.25%
- 1 year
- -45.70%
GAME price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.27 | 2.30 | 2.16 | 2.21 | -0.09 | -3.91% | 46,910 |
| Nov 12, 2026 | 2.37 | 2.43 | 2.26 | 2.30 | -0.07 | -2.95% | 42,300 |
| Nov 11, 2026 | 2.45 | 2.54 | 2.35 | 2.37 | -0.06 | -2.47% | 96,400 |
| Nov 10, 2026 | 2.55 | 2.58 | 2.37 | 2.43 | -0.15 | -5.81% | 68,600 |
| Nov 9, 2026 | 2.61 | 2.68 | 2.51 | 2.58 | 0.00 | 0.00% | 43,100 |
| Nov 6, 2026 | 2.49 | 2.60 | 2.48 | 2.58 | +0.08 | +3.20% | 176,300 |
| Nov 5, 2026 | 2.63 | 2.63 | 2.40 | 2.50 | -0.16 | -6.02% | 79,100 |
| Nov 4, 2026 | 2.65 | 2.84 | 2.65 | 2.66 | -0.01 | -0.37% | 72,900 |
| Nov 3, 2026 | 2.59 | 2.73 | 2.59 | 2.67 | +0.06 | +2.30% | 72,100 |
| Nov 2, 2026 | 2.53 | 2.76 | 2.52 | 2.61 | +0.10 | +3.98% | 71,900 |
| Oct 30, 2026 | 2.53 | 2.75 | 2.48 | 2.51 | -0.08 | -3.09% | 102,100 |
| Oct 29, 2026 | 2.55 | 2.72 | 2.54 | 2.59 | +0.03 | +1.17% | 70,500 |
| Oct 28, 2026 | 2.31 | 2.58 | 2.31 | 2.56 | +0.30 | +13.27% | 84,400 |
| Oct 27, 2026 | 2.21 | 2.31 | 2.16 | 2.26 | +0.01 | +0.44% | 69,300 |
| Oct 26, 2026 | 2.31 | 2.37 | 2.18 | 2.25 | -0.06 | -2.60% | 100,000 |
| Oct 23, 2026 | 2.41 | 2.44 | 2.28 | 2.31 | -0.12 | -4.94% | 51,200 |
| Oct 22, 2026 | 2.54 | 2.65 | 2.40 | 2.43 | -0.09 | -3.57% | 56,000 |
| Oct 21, 2026 | 2.55 | 2.68 | 2.47 | 2.52 | -0.05 | -1.95% | 86,800 |
| Oct 20, 2026 | 2.56 | 2.67 | 2.50 | 2.57 | +0.01 | +0.39% | 74,500 |
| Oct 19, 2026 | 2.61 | 2.70 | 2.55 | 2.56 | -0.06 | -2.29% | 57,600 |
| Oct 16, 2026 | 2.68 | 2.73 | 2.56 | 2.62 | -0.09 | -3.32% | 92,800 |
| Oct 15, 2026 | 2.79 | 2.84 | 2.66 | 2.71 | -0.18 | -6.23% | 208,800 |
| Oct 14, 2026 | 2.91 | 2.91 | 2.70 | 2.89 | -0.04 | -1.37% | 157,700 |
| Oct 13, 2026 | 3.15 | 3.15 | 2.87 | 2.93 | -0.20 | -6.39% | 71,800 |
| Oct 12, 2026 | 3.09 | 3.31 | 3.07 | 3.13 | +0.02 | +0.64% | 119,800 |
| Oct 9, 2026 | 3.18 | 3.21 | 3.08 | 3.11 | -0.03 | -0.96% | 65,600 |
| Oct 8, 2026 | 3.09 | 3.15 | 3.02 | 3.14 | +0.07 | +2.28% | 122,900 |
| Oct 7, 2026 | 2.90 | 3.19 | 2.80 | 3.07 | +0.14 | +4.78% | 130,900 |
| Oct 6, 2026 | 3.07 | 3.13 | 2.91 | 2.93 | -0.13 | -4.25% | 89,600 |
| Oct 5, 2026 | 3.09 | 3.25 | 3.03 | 3.06 | -0.02 | -0.65% | 193,200 |
| Oct 2, 2026 | 3.14 | 3.18 | 3.07 | 3.08 | -0.02 | -0.65% | 133,600 |
| Oct 1, 2026 | 3.11 | 3.16 | 3.03 | 3.10 | +0.04 | +1.31% | 64,400 |
| Sep 30, 2026 | 3.08 | 3.24 | 3.06 | 3.06 | -0.02 | -0.65% | 54,600 |
| Sep 29, 2026 | 3.13 | 3.17 | 3.01 | 3.08 | -0.03 | -0.96% | 76,000 |
| Sep 28, 2026 | 3.11 | 3.18 | 3.08 | 3.11 | 0.00 | 0.00% | 54,700 |
| Sep 25, 2026 | 3.19 | 3.20 | 3.07 | 3.11 | -0.02 | -0.64% | 59,200 |
| Sep 24, 2026 | 3.07 | 3.23 | 3.07 | 3.13 | +0.07 | +2.29% | 65,900 |
| Sep 23, 2026 | 3.30 | 3.40 | 3.05 | 3.06 | -0.25 | -7.55% | 117,000 |
| Sep 22, 2026 | 3.35 | 3.46 | 3.31 | 3.31 | -0.02 | -0.60% | 60,400 |
| Sep 21, 2026 | 3.33 | 3.45 | 3.26 | 3.33 | +0.02 | +0.60% | 123,400 |
| Sep 18, 2026 | 3.35 | 3.44 | 3.27 | 3.31 | +0.03 | +0.91% | 108,300 |
| Sep 17, 2026 | 3.25 | 3.50 | 3.25 | 3.28 | +0.05 | +1.55% | 73,600 |
| Sep 16, 2026 | 3.42 | 3.42 | 3.17 | 3.23 | -0.13 | -3.87% | 113,700 |
| Sep 15, 2026 | 3.55 | 3.60 | 3.33 | 3.36 | -0.24 | -6.67% | 88,300 |
| Sep 14, 2026 | 3.64 | 3.76 | 3.51 | 3.60 | -0.08 | -2.17% | 140,100 |
| Sep 11, 2026 | 3.50 | 3.85 | 3.50 | 3.68 | +0.21 | +6.05% | 233,300 |
| Sep 10, 2026 | 3.49 | 3.57 | 3.30 | 3.47 | -0.05 | -1.42% | 204,300 |
| Sep 9, 2026 | 3.12 | 3.53 | 3.00 | 3.52 | +0.41 | +13.18% | 322,200 |
| Sep 8, 2026 | 3.03 | 3.20 | 2.91 | 3.11 | +0.16 | +5.42% | 200,900 |
| Sep 4, 2026 | 2.97 | 3.03 | 2.90 | 2.95 | -0.02 | -0.67% | 70,900 |
| Sep 3, 2026 | 2.94 | 3.04 | 2.86 | 2.97 | +0.04 | +1.37% | 174,800 |
| Sep 2, 2026 | 3.01 | 3.14 | 2.88 | 2.93 | -0.10 | -3.30% | 124,400 |
| Sep 1, 2026 | 2.81 | 3.24 | 2.72 | 3.03 | +0.18 | +6.32% | 214,000 |
| Aug 31, 2026 | 3.01 | 3.01 | 2.85 | 2.85 | -0.15 | -5.00% | 111,300 |
| Aug 28, 2026 | 3.25 | 3.25 | 3.00 | 3.00 | -0.22 | -6.83% | 225,500 |
| Aug 27, 2026 | 3.41 | 3.44 | 3.13 | 3.22 | -0.21 | -6.12% | 497,800 |
| Aug 26, 2026 | 3.73 | 3.80 | 3.40 | 3.43 | -0.22 | -6.03% | 210,800 |
| Aug 25, 2026 | 3.20 | 3.80 | 3.14 | 3.65 | +0.49 | +15.51% | 447,300 |
| Aug 24, 2026 | 3.10 | 3.34 | 2.98 | 3.16 | -0.22 | -6.51% | 553,700 |
| Aug 21, 2026 | 3.52 | 3.60 | 3.32 | 3.38 | -0.12 | -3.43% | 185,800 |
| Aug 20, 2026 | 3.44 | 3.74 | 3.40 | 3.50 | +0.17 | +5.11% | 324,150 |
| Aug 19, 2026 | 3.54 | 3.54 | 3.25 | 3.33 | -0.23 | -6.46% | 180,963 |
| Aug 18, 2026 | 3.59 | 3.73 | 3.45 | 3.56 | +0.03 | +0.85% | 132,213 |
| Aug 17, 2026 | 3.41 | 3.79 | 3.38 | 3.53 | +0.22 | +6.65% | 316,850 |
| Aug 14, 2026 | 3.28 | 3.52 | 3.17 | 3.31 | +0.29 | +9.60% | 247,588 |
65 days, newest first. Daily bars as drawn on the GAME chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.