Dark

GAME
GameSquare Holdings, Inc. Common Stock
stock NASDAQ

At Close

Oct 14, 2025 3:59:30 PM EDT

0.7262USD+0.345%(+0.0025)2,357,091

0.7000Bid 0.8300Ask 0.1300Spread

Pre-market

Oct 14, 2025 9:26:30 AM EDT

0.7150USD-1.202%(-0.0087)11,707

After-hours

Oct 14, 2025 4:44:30 PM EDT

0.7139USD-1.694%(-0.0123)21,673

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-14	0.70000	0.740000	0.680000	0.726200	+0.345%	2,357,091	0.000%
2025-10-13	0.72000	0.730000	0.720000	0.723700	+1.930%	1,956,245	+0.345%
2025-10-10	0.78000	0.780000	0.710000	0.710000	-8.881%	2,777,649	+2.282%
2025-10-09	0.81000	0.810100	0.753000	0.779200	-4.650%	1,741,003	-6.802%
2025-10-08	0.80700	0.819000	0.798000	0.817200	+1.014%	1,266,552	-11.136%
2025-10-07	0.85000	0.850000	0.770000	0.809000	-5.535%	2,642,761	-10.235%
2025-10-06	0.85680	0.860000	0.818000	0.856400	+1.795%	2,908,443	-15.203%
2025-10-03	0.77000	0.850000	0.763600	0.841300	+12.069%	7,010,241	-13.681%
2025-10-02	0.69400	0.757900	0.690100	0.750700	+6.740%	2,928,800	-3.264%
2025-10-01	0.67310	0.731900	0.673100	0.703300	+3.609%	3,713,268	+3.256%
2025-09-30	0.68000	0.690000	0.673000	0.678800	-0.323%	1,813,695	+6.983%
2025-09-29	0.68220	0.696500	0.676600	0.681000	+0.621%	2,008,057	+6.637%
2025-09-26	0.68000	0.698500	0.663100	0.676800	-0.427%	3,618,021	+7.299%
2025-09-25	0.71500	0.717900	0.675500	0.679700	-6.248%	4,285,802	+6.841%
2025-09-24	0.72000	0.730700	0.710000	0.725000	+2.070%	1,676,496	+0.166%
2025-09-23	0.71000	0.741100	0.710000	0.710300	-0.225%	2,692,585	+2.238%
2025-09-22	0.71000	0.720000	0.695000	0.711900	-1.753%	2,609,051	+2.009%
2025-09-19	0.77000	0.778600	0.700000	0.724600	-6.467%	6,504,297	+0.221%
2025-09-18	0.77000	0.782000	0.740000	0.774700	+4.001%	2,241,003	-6.260%
2025-09-17	0.71500	0.794000	0.707550	0.744900	+3.516%	4,266,332	-2.510%
2025-09-16	0.71500	0.725600	0.696200	0.719600	+1.281%	1,516,698	+0.917%
2025-09-15	0.71000	0.760000	0.710000	0.710500	+0.212%	2,326,225	+2.210%
2025-09-12	0.72510	0.736219	0.699200	0.709000	-2.877%	3,735,568	+2.426%
2025-09-11	0.72000	0.770000	0.720000	0.730000	-0.464%	2,460,382	-0.521%
2025-09-10	0.75700	0.777000	0.720200	0.733400	-2.213%	1,732,471	-0.982%
2025-09-09	0.71380	0.750000	0.710000	0.750000	+1.971%	1,830,603	-3.173%
2025-09-08	0.69000	0.752451	0.690000	0.735500	+5.706%	3,135,993	-1.264%
2025-09-05	0.72530	0.756400	0.682500	0.695800	-4.620%	3,328,867	+4.369%
2025-09-04	0.75760	0.789899	0.715300	0.729500	-0.802%	3,308,031	-0.452%
2025-09-03	0.72500	0.747900	0.715400	0.735400	+0.054%	1,848,925	-1.251%
2025-09-02	0.75030	0.765200	0.715000	0.735000	-2.649%	1,876,751	-1.197%
2025-08-29	0.79000	0.790000	0.750100	0.755000	-3.724%	2,080,219	-3.815%
2025-08-28	0.80000	0.808200	0.773800	0.784200	-0.910%	1,851,546	-7.396%
2025-08-27	0.80000	0.841900	0.789900	0.791400	-2.585%	1,415,840	-8.239%
2025-08-26	0.88000	0.900000	0.805000	0.812400	-7.891%	2,745,181	-10.611%
2025-08-25	0.87600	0.935000	0.860100	0.882000	+0.696%	3,579,146	-17.664%
2025-08-22	0.77070	0.876000	0.756900	0.875900	+12.079%	5,277,444	-17.091%
2025-08-21	0.76000	0.818400	0.748500	0.781500	+1.113%	2,675,079	-7.076%
2025-08-20	0.76000	0.786954	0.738000	0.772900	+0.861%	2,732,146	-6.042%
2025-08-19	0.84410	0.850000	0.760000	0.766300	-10.385%	4,104,102	-5.233%
2025-08-18	0.77990	0.858400	0.775600	0.855100	+10.764%	4,440,330	-15.074%
2025-08-15	0.82050	0.835800	0.753100	0.772000	-13.239%	8,175,987	-5.933%
2025-08-14	0.90000	0.932300	0.853000	0.889800	-4.106%	8,160,630	-18.386%
2025-08-13	0.96000	0.967100	0.901000	0.927900	+0.859%	5,648,445	-21.737%
2025-08-12	1.00000	1.000000	0.888800	0.920000	-5.660%	10,373,186	-21.065%
2025-08-11	1.02000	1.090000	0.938000	0.975200	-0.914%	11,849,186	-25.533%
2025-08-08	0.98000	1.050000	0.950101	0.984200	+1.789%	7,596,310	-26.214%
2025-08-07	1.01000	1.080000	0.940000	0.966900	-2.225%	7,659,251	-24.894%
2025-08-06	0.87000	1.040000	0.848800	0.988900	+13.863%	9,969,975	-26.565%
2025-08-05	0.88010	0.898000	0.821600	0.868500	+0.591%	3,995,853	-16.385%
2025-08-04	0.87000	0.935699	0.839000	0.863400	+6.487%	7,100,734	-15.891%
2025-08-01	0.82000	0.870000	0.780200	0.810800	-5.534%	5,151,204	-10.434%
2025-07-31	0.95000	0.989000	0.851100	0.858300	-9.681%	8,844,385	-15.391%
2025-07-30	0.95745	1.040000	0.950000	0.950300	-0.105%	7,384,000	-23.582%
2025-07-29	1.08000	1.100000	0.950000	0.951300	-15.063%	13,197,662	-23.662%
2025-07-28	1.17000	1.235000	1.080000	1.120000	-0.885%	8,730,572	-35.161%
2025-07-25	1.17000	1.200000	1.100000	1.130000	-11.024%	13,279,451	-35.735%
2025-07-24	1.33000	1.440000	1.260000	1.270000	0.000%	12,660,809	-42.819%
2025-07-23	1.34000	1.360000	1.270000	1.270000	-7.971%	8,551,449	-42.819%
2025-07-22	1.42000	1.430000	1.280000	1.380000	-5.479%	13,194,546	-47.377%
2025-07-21	1.59500	1.630000	1.360000	1.460000	-3.947%	36,790,974	-50.260%
2025-07-18	1.73000	1.750000	1.500000	1.520000	-5.590%	40,943,709	-52.224%
2025-07-17	1.51500	1.750000	1.470000	1.610000	-30.303%	89,114,331	-54.894%
2025-07-16	2.18500	2.820000	2.050000	2.310000	+52.980%	99,499,324	-68.563%
2025-07-15	1.60000	1.650000	1.370000	1.510000	-9.036%	14,558,746	-51.907%
2025-07-14	1.80000	1.950000	1.590300	1.660000	-7.778%	8,102,427	-56.253%
2025-07-11	1.98000	2.200000	1.720000	1.800000	-3.226%	11,869,299	-59.656%
2025-07-10	2.00000	2.120000	1.670000	1.860000	-13.889%	16,838,420	-60.957%
2025-07-09	1.87000	2.870000	1.770000	2.160000	+40.260%	87,850,647	-66.380%
2025-07-08	0.99000	1.690000	0.928400	1.540000	+58.763%	29,106,715	-52.844%
2025-07-07	0.89000	0.980000	0.888000	0.970000	+8.525%	1,256,413	-25.134%
2025-07-03	0.94000	0.944900	0.880000	0.893800	-2.742%	340,278	-18.751%
2025-07-02	0.87000	0.940000	0.831200	0.919000	+7.864%	790,334	-20.979%
2025-07-01	0.89900	0.902100	0.825000	0.852000	-1.956%	1,733,940	-14.765%
2025-06-30	0.86000	0.970000	0.821950	0.869000	+15.160%	2,487,079	-16.433%
2025-06-27	0.72500	0.802900	0.725000	0.754600	+1.987%	255,718	-3.764%
2025-06-26	0.74000	0.760000	0.731700	0.739900	-1.202%	109,592	-1.852%
2025-06-25	0.75400	0.754000	0.723100	0.748900	-0.465%	122,605	-3.031%
2025-06-24	0.75000	0.760000	0.728600	0.752400	+1.676%	247,266	-3.482%
2025-06-23	0.74000	0.750000	0.690801	0.740000	-3.896%	361,026	-1.865%
2025-06-20	0.73000	0.781300	0.680000	0.770000	+5.234%	1,194,072	-5.688%
2025-06-18	0.77000	0.770000	0.710900	0.731700	-3.774%	197,503	-0.752%
2025-06-17	0.82000	0.840000	0.760400	0.760400	-7.280%	239,329	-4.498%
2025-06-16	0.82000	0.830000	0.773000	0.820100	+1.197%	245,504	-11.450%
2025-06-13	0.77120	0.817100	0.770300	0.810400	+1.300%	138,207	-10.390%
2025-06-12	0.82090	0.828949	0.761000	0.800000	-4.192%	118,835	-9.225%
2025-06-11	0.86890	0.870000	0.817700	0.835000	-2.681%	109,656	-13.030%
2025-06-10	0.94000	0.950000	0.850000	0.858000	-9.684%	218,178	-15.361%
2025-06-09	0.83330	0.963000	0.833300	0.950000	+11.752%	473,146	-23.558%
2025-06-06	0.87000	0.896032	0.820000	0.850100	-1.723%	129,792	-14.575%
2025-06-05	0.91720	0.917200	0.855400	0.865000	-5.112%	184,169	-16.046%
2025-06-04	0.88030	0.911600	0.865301	0.911600	+1.741%	78,479	-20.338%
2025-06-03	0.92000	0.925000	0.856500	0.896000	-0.223%	159,377	-18.951%
2025-06-02	0.92760	0.990000	0.860000	0.898000	-3.648%	564,337	-19.131%
2025-05-30	0.89910	0.947399	0.841300	0.932000	+1.481%	231,931	-22.082%
2025-05-29	0.82510	0.980000	0.806550	0.918400	+11.254%	1,320,718	-20.928%
2025-05-28	0.80000	0.828100	0.781000	0.825500	+3.188%	254,679	-12.029%
2025-05-27	0.80000	0.819800	0.790000	0.800000	+0.972%	872,357	-9.225%
2025-05-23	0.77000	0.812800	0.750101	0.792300	+1.291%	618,188	-8.343%
2025-05-22	0.72900	0.795000	0.720000	0.782200	+9.629%	656,370	-7.159%
2025-05-21	0.73000	0.750000	0.710000	0.713500	-2.260%	343,941	+1.780%
2025-05-20	0.75700	0.759999	0.725600	0.730000	-0.014%	187,421	-0.521%
2025-05-19	0.73000	0.748900	0.705900	0.730100	+2.398%	310,442	-0.534%
2025-05-16	0.65000	0.730000	0.650000	0.713000	+8.805%	701,121	+1.851%
2025-05-15	0.71500	0.800000	0.650000	0.655300	-1.828%	1,479,843	+10.819%
2025-05-14	0.63010	0.679900	0.628000	0.667500	+6.988%	190,478	+8.794%
2025-05-13	0.64800	0.648100	0.600000	0.623900	+0.305%	218,148	+16.397%
2025-05-12	0.68700	0.687000	0.620000	0.622000	-3.506%	150,597	+16.752%
2025-05-09	0.63000	0.661700	0.630000	0.644600	+2.317%	73,706	+12.659%
2025-05-08	0.64600	0.699900	0.595800	0.630000	-3.374%	610,840	+15.270%
2025-05-07	0.67380	0.700200	0.642100	0.652000	-2.234%	67,247	+11.380%
2025-05-06	0.66000	0.697100	0.658000	0.666900	-2.486%	114,145	+8.892%
2025-05-05	0.72200	0.736000	0.671900	0.683900	-8.078%	174,067	+6.185%
2025-05-02	0.76700	0.767000	0.736100	0.744000	-0.800%	89,293	-2.392%
2025-05-01	0.80100	0.801000	0.716000	0.750000	-6.250%	268,601	-3.173%
2025-04-30	0.77900	0.820000	0.736000	0.800000	+6.938%	413,303	-9.225%
2025-04-29	0.75000	0.783900	0.734700	0.748100	+1.672%	252,518	-2.927%
2025-04-28	0.75000	0.773900	0.723300	0.735800	-1.736%	125,616	-1.305%
2025-04-25	0.78000	0.844700	0.692700	0.748800	-1.474%	810,324	-3.018%
2025-04-24	0.68000	0.780000	0.657000	0.760000	+13.163%	458,835	-4.447%
2025-04-23	0.69000	0.692400	0.652000	0.671600	-2.934%	174,066	+8.130%
2025-04-22	0.69000	0.706518	0.665400	0.691900	-0.888%	140,613	+4.957%
2025-04-21	0.71480	0.730000	0.653400	0.698100	-5.265%	157,478	+4.025%
2025-04-17	0.69000	0.791000	0.680000	0.736900	+16.047%	599,935	-1.452%
2025-04-16	0.65000	0.670000	0.570000	0.635000	-5.884%	335,250	+14.362%
2025-04-15	0.68110	0.690200	0.655000	0.674700	-1.819%	251,049	+7.633%
2025-04-14	0.57720	0.704100	0.577200	0.687200	+19.037%	662,336	+5.675%
2025-04-11	0.63000	0.639999	0.530000	0.577300	-7.186%	417,292	+25.792%
2025-04-10	0.59000	0.640900	0.585500	0.622000	+6.452%	153,969	+16.752%
2025-04-09	0.62810	0.640000	0.560600	0.584300	-6.661%	173,442	+24.285%
2025-04-08	0.66000	0.670500	0.565000	0.626000	-0.635%	387,842	+16.006%
2025-04-07	0.57900	0.685000	0.530000	0.630000	+7.692%	211,266	+15.270%
2025-04-04	0.50440	0.589400	0.500000	0.585000	+12.500%	344,241	+24.137%
2025-04-03	0.51000	0.556700	0.500001	0.520000	+0.971%	240,052	+39.654%
2025-04-02	0.55030	0.557200	0.510600	0.515000	-7.207%	299,410	+41.010%
2025-04-01	0.60110	0.620000	0.550200	0.555000	-6.691%	133,297	+30.847%
2025-03-31	0.62000	0.620000	0.550000	0.594800	-4.065%	372,739	+22.091%
2025-03-28	0.71890	0.718900	0.620000	0.620000	-13.007%	206,046	+17.129%
2025-03-27	0.68500	0.749900	0.685000	0.712700	+3.395%	30,758	+1.894%
2025-03-26	0.72980	0.729800	0.680000	0.689300	-2.915%	103,043	+5.353%
2025-03-25	0.74700	0.770600	0.700100	0.710000	-4.054%	69,738	+2.282%
2025-03-24	0.80000	0.810000	0.740000	0.740000	-5.128%	142,490	-1.865%
2025-03-21	0.80110	0.859000	0.750000	0.780000	-2.622%	360,256	-6.897%
2025-03-20	0.80660	0.840000	0.771000	0.801000	+0.125%	114,856	-9.338%
2025-03-19	0.78000	0.848000	0.755000	0.800000	+1.253%	112,823	-9.225%
2025-03-18	0.79000	0.849900	0.755000	0.790100	+0.127%	212,010	-8.088%
2025-03-17	0.70100	0.810000	0.681200	0.789100	+11.676%	389,485	-7.971%
2025-03-14	0.70710	0.725000	0.680000	0.706600	+2.243%	35,791	+2.774%
2025-03-13	0.73000	0.730000	0.690000	0.691100	-5.199%	66,262	+5.079%
2025-03-12	0.69700	0.730000	0.645000	0.729000	+3.698%	166,568	-0.384%
2025-03-11	0.63000	0.703000	0.610800	0.703000	+12.841%	453,215	+3.300%
2025-03-10	0.71000	0.720000	0.603000	0.623000	-1.455%	382,556	+16.565%
2025-03-07	0.71000	0.710000	0.600000	0.632200	-2.738%	392,357	+14.869%
2025-03-06	0.81000	0.810100	0.645300	0.650000	-19.763%	584,276	+11.723%
2025-03-05	0.84000	0.840000	0.789200	0.810100	-3.560%	133,142	-10.357%
2025-03-04	0.80400	0.848400	0.790300	0.840000	+3.207%	86,763	-13.548%
2025-03-03	0.90000	0.905000	0.760400	0.813900	-9.051%	271,854	-10.775%
2025-02-28	0.83450	0.903536	0.800600	0.894900	+5.282%	497,318	-18.851%
2025-02-27	0.81000	0.890000	0.786310	0.850000	+4.938%	183,668	-14.565%
2025-02-26	0.81000	0.840000	0.784201	0.810000	+1.631%	65,145	-10.346%
2025-02-25	0.83100	0.850000	0.780100	0.797000	-6.312%	144,729	-8.883%
2025-02-24	0.89780	0.920000	0.834000	0.850700	-5.478%	236,709	-14.635%
2025-02-21	0.91000	0.920000	0.870500	0.900000	+1.758%	302,815	-19.311%
2025-02-20	0.88450	0.920000	0.850000	0.884449	+1.567%	864,486	-17.892%
2025-02-19	0.90320	0.903200	0.840200	0.870800	-2.322%	247,643	-16.605%
2025-02-18	0.92000	0.926800	0.869000	0.891500	-1.893%	394,739	-18.542%
2025-02-14	0.88500	0.950050	0.868500	0.908700	+6.755%	411,563	-20.084%
2025-02-13	0.83170	0.868000	0.820000	0.851200	+2.369%	233,654	-14.685%
2025-02-12	0.83000	0.869900	0.820000	0.831500	+1.887%	132,785	-12.664%
2025-02-11	0.86000	0.873300	0.816000	0.816100	-5.817%	330,689	-11.016%
2025-02-10	0.87110	0.941600	0.850000	0.866500	-2.630%	242,793	-16.192%
2025-02-07	0.88110	0.910000	0.875000	0.889900	-0.375%	170,747	-18.395%
2025-02-06	0.89480	0.910200	0.850000	0.893250	-0.750%	309,448	-18.701%
2025-02-05	0.93000	0.930000	0.880100	0.900000	-1.099%	306,762	-19.311%
2025-02-04	0.87000	0.925000	0.868089	0.910000	+4.514%	293,682	-20.198%
2025-02-03	0.87000	0.889300	0.848400	0.870700	-2.388%	167,240	-16.596%
2025-01-31	0.89250	0.900000	0.870200	0.892000	+1.364%	132,844	-18.587%
2025-01-30	0.88360	0.892500	0.850100	0.880000	+0.813%	150,186	-17.477%
2025-01-29	0.87870	0.888000	0.842800	0.872900	-0.694%	181,881	-16.806%
2025-01-28	0.89250	0.892500	0.850000	0.879000	+1.034%	187,684	-17.383%
2025-01-27	0.91140	0.911400	0.840200	0.870000	-3.974%	248,936	-16.529%
2025-01-24	0.90000	0.959200	0.892200	0.906000	+2.943%	635,490	-19.845%
2025-01-23	0.85000	0.890000	0.840100	0.880100	+5.401%	427,479	-17.487%
2025-01-22	0.84000	0.865000	0.808200	0.835000	-0.120%	590,005	-13.030%
2025-01-21	0.88970	0.900000	0.825000	0.836000	+2.728%	6,616,437	-13.134%
2025-01-17	0.81000	0.840000	0.790100	0.813800	+1.712%	135,342	-10.764%
2025-01-16	0.79000	0.820000	0.770000	0.800100	+3.842%	175,739	-9.236%
2025-01-15	0.82000	0.820000	0.770000	0.770500	-3.094%	295,589	-5.750%
2025-01-14	0.86000	0.871100	0.790000	0.795100	-10.562%	363,463	-8.666%
2025-01-13	0.87000	0.894900	0.820700	0.889000	0.000%	91,671	-18.313%
2025-01-10	0.85100	0.900300	0.830000	0.889000	+4.588%	107,314	-18.313%
2025-01-08	0.87000	0.900000	0.820701	0.850000	-2.746%	195,732	-14.565%
2025-01-07	0.90000	0.933528	0.855000	0.874000	-4.083%	361,602	-16.911%
2025-01-06	0.87100	0.942900	0.871000	0.911200	+4.615%	200,902	-20.303%
2025-01-03	0.84000	0.910000	0.830000	0.871000	+6.220%	187,858	-16.625%
2025-01-02	0.83000	0.855000	0.800000	0.820000	-0.624%	229,325	-11.439%
2024-12-31	0.79540	0.849000	0.789000	0.825150	+0.628%	148,859	-11.992%
2024-12-30	0.76740	0.830000	0.767400	0.820000	+3.653%	198,137	-11.439%
2024-12-27	0.83000	0.830000	0.780100	0.791100	-3.548%	167,497	-8.204%
2024-12-26	0.81000	0.850000	0.802500	0.820200	+1.259%	102,581	-11.461%
2024-12-24	0.82000	0.829000	0.762500	0.810000	0.000%	229,115	-10.346%
2024-12-23	0.78100	0.860000	0.780000	0.810000	+3.713%	316,179	-10.346%
2024-12-20	0.81000	0.869900	0.760000	0.781000	-4.768%	351,773	-7.017%
2024-12-19	0.87170	0.874951	0.815000	0.820100	+1.234%	159,626	-11.450%
2024-12-18	0.91000	0.910000	0.810000	0.810100	-11.946%	335,085	-10.357%
2024-12-17	0.92860	0.950000	0.911700	0.920000	-1.075%	101,134	-21.065%
2024-12-16	0.90000	0.948800	0.880000	0.930000	+2.717%	122,142	-21.914%
2024-12-13	0.97000	0.980000	0.880700	0.905400	-4.695%	176,843	-19.792%
2024-12-12	1.00000	1.000000	0.940000	0.950000	-3.081%	71,995	-23.558%
2024-12-11	0.99000	1.019900	0.960000	0.980200	-0.990%	101,045	-25.913%
2024-12-10	1.01000	1.014600	0.961000	0.990000	+1.852%	108,781	-26.646%
2024-12-09	1.00000	1.070000	0.930000	0.972000	-4.706%	210,697	-25.288%
2024-12-06	0.94320	1.150000	0.940000	1.020000	+10.235%	917,498	-28.804%
2024-12-05	0.88440	0.949500	0.866001	0.925300	+4.981%	112,296	-21.517%
2024-12-04	0.85000	0.890000	0.850000	0.881400	+3.548%	54,091	-17.608%
2024-12-03	0.89000	0.890000	0.842600	0.851200	-5.127%	181,716	-14.685%
2024-12-02	0.88050	0.908400	0.860200	0.897200	+1.897%	102,781	-19.059%
2024-11-29	0.89730	0.919900	0.880000	0.880500	-3.744%	53,676	-17.524%
2024-11-27	0.90000	0.929999	0.880000	0.914750	+1.639%	80,964	-20.612%
2024-11-26	0.91000	0.920000	0.900000	0.900000	-2.163%	62,715	-19.311%
2024-11-25	0.88000	0.927700	0.870000	0.919900	+5.723%	85,138	-21.057%
2024-11-22	0.89000	0.905000	0.860000	0.870100	-2.236%	82,302	-16.538%
2024-11-21	0.89910	0.924400	0.880000	0.890000	+1.251%	118,540	-18.404%
2024-11-20	0.91000	0.910000	0.850000	0.879000	+3.412%	226,620	-17.383%
2024-11-19	0.86000	0.884000	0.790000	0.850000	-2.556%	297,380	-14.565%
2024-11-18	0.82000	0.889100	0.820000	0.872300	+4.467%	201,420	-16.749%
2024-11-15	1.01000	1.010000	0.780000	0.835000	-14.796%	630,592	-13.030%
2024-11-14	1.04000	1.050000	0.960000	0.980000	-3.922%	324,232	-25.898%
2024-11-13	1.01000	1.050000	0.950000	1.020000	-0.971%	296,074	-28.804%
2024-11-12	1.01000	1.100000	0.960700	1.030000	0.000%	538,972	-29.495%
2024-11-11	0.85000	1.090000	0.827000	1.030000	+22.183%	666,193	-29.495%
2024-11-08	0.89320	0.900000	0.830000	0.843000	-1.977%	149,582	-13.855%
2024-11-07	0.82000	0.900000	0.792100	0.860000	+2.369%	1,014,105	-15.558%
2024-11-06	0.75500	0.885000	0.750000	0.840100	+8.962%	260,829	-13.558%
2024-11-05	0.75100	0.796100	0.751000	0.771000	+0.130%	89,728	-5.811%
2024-11-04	0.78790	0.810000	0.755000	0.770000	-0.259%	185,821	-5.688%
2024-11-01	0.78290	0.784000	0.752000	0.772000	+0.091%	173,355	-5.933%
2024-10-31	0.81200	0.824000	0.760100	0.771300	-5.012%	191,589	-5.847%
2024-10-30	0.77210	0.880000	0.760000	0.812000	+5.181%	401,677	-10.567%
2024-10-29	0.75000	0.793800	0.750000	0.772000	+1.306%	216,045	-5.933%
2024-10-28	0.74100	0.780000	0.730000	0.762050	+2.042%	277,959	-4.704%
2024-10-25	0.77590	0.811200	0.740000	0.746800	-6.637%	303,227	-2.758%
2024-10-24	0.78310	0.820000	0.780000	0.799890	+2.419%	243,778	-9.213%
2024-10-23	0.79000	0.800000	0.765000	0.781000	+1.429%	245,326	-7.017%
2024-10-22	0.80460	0.828900	0.730000	0.770000	-3.630%	270,249	-5.688%
2024-10-21	0.90000	0.900000	0.780000	0.799000	-11.222%	254,157	-9.111%
2024-10-18	0.88000	0.939900	0.845500	0.900000	-5.263%	482,577	-19.311%
2024-10-17	0.72800	1.149700	0.728000	0.950000	+35.714%	3,396,272	-23.558%
2024-10-16	0.71530	0.750000	0.684700	0.700000	-1.408%	232,856	+3.743%
2024-10-15	0.70870	0.710000	0.680000	0.710000	+5.954%	259,447	+2.282%
2024-10-14	0.67500	0.700000	0.660500	0.670100	+0.015%	64,339	+8.372%
2024-10-11	0.67650	0.694700	0.660000	0.670000	+1.515%	71,691	+8.388%
2024-10-10	0.66000	0.670000	0.650000	0.660000	-1.020%	97,410	+10.030%
2024-10-09	0.69000	0.700000	0.660700	0.666800	-3.362%	143,775	+8.908%
2024-10-08	0.70000	0.719600	0.680000	0.690000	-1.527%	122,768	+5.246%
2024-10-07	0.73500	0.740800	0.683000	0.700700	-1.310%	86,703	+3.639%
2024-10-04	0.73000	0.740000	0.701000	0.710000	-4.171%	79,881	+2.282%
2024-10-03	0.70000	0.740900	0.695000	0.740900	+7.909%	136,046	-1.984%
2024-10-02	0.69000	0.705000	0.660100	0.686600	+1.119%	231,908	+5.768%
2024-10-01	0.73000	0.739900	0.670000	0.679000	-6.986%	367,022	+6.951%
2024-09-30	0.75000	0.780000	0.728100	0.730000	-1.684%	173,877	-0.521%
2024-09-27	0.80000	0.800000	0.710400	0.742500	-6.838%	394,105	-2.195%
2024-09-26	0.84500	0.870000	0.751000	0.797000	-6.224%	268,650	-8.883%
2024-09-25	0.88000	0.909000	0.827000	0.849900	-3.955%	257,246	-14.555%
2024-09-24	0.90000	0.910000	0.880000	0.884900	-1.667%	186,374	-17.934%
2024-09-23	0.90000	0.920000	0.890000	0.899900	-2.714%	104,362	-19.302%
2024-09-20	0.89000	0.999800	0.882000	0.925000	+2.789%	412,102	-21.492%
2024-09-19	0.92800	0.930000	0.880100	0.899900	-1.704%	365,987	-19.302%
2024-09-18	0.91000	0.940000	0.900000	0.915500	-0.489%	53,744	-20.677%
2024-09-17	0.92000	0.950000	0.920000	0.920000	-0.033%	67,941	-21.065%
2024-09-16	0.94500	0.950000	0.910100	0.920300	-2.614%	105,124	-21.091%
2024-09-13	0.96000	0.967100	0.925000	0.945000	-2.073%	149,152	-23.153%
2024-09-12	0.96000	0.978400	0.891271	0.965000	+1.579%	177,294	-24.746%
2024-09-11	0.98150	1.000000	0.920000	0.950000	-4.952%	240,589	-23.558%
2024-09-10	1.06000	1.060000	0.980001	0.999500	+4.071%	692,961	-27.344%
2024-09-09	0.92000	1.048800	0.910100	0.960400	+5.538%	502,604	-24.386%
2024-09-06	0.97000	0.985000	0.881900	0.910000	+0.954%	543,163	-20.198%
2024-09-05	0.94000	0.959900	0.885000	0.901400	-3.075%	106,572	-19.436%
2024-09-04	0.96000	0.988000	0.930000	0.930000	-2.116%	152,534	-21.914%
2024-09-03	1.03000	1.030000	0.930000	0.950100	-8.644%	422,671	-23.566%
2024-08-30	1.05000	1.060000	1.010000	1.040000	0.000%	108,523	-30.173%
2024-08-29	1.02000	1.059700	1.020000	1.040000	+1.961%	181,682	-30.173%
2024-08-28	1.04000	1.060000	1.020000	1.020000	-2.857%	81,967	-28.804%
2024-08-27	1.09000	1.120000	1.040000	1.050000	-4.545%	204,470	-30.838%
2024-08-26	1.06000	1.120000	1.040000	1.100000	+3.774%	182,256	-33.982%
2024-08-23	1.05000	1.080000	1.020000	1.060000	+0.952%	70,370	-31.491%
2024-08-22	1.02000	1.060000	1.020000	1.050000	+2.941%	71,781	-30.838%
2024-08-21	1.09000	1.100000	1.020000	1.020000	-5.556%	112,125	-28.804%
2024-08-20	1.09000	1.130000	1.070000	1.080000	-3.571%	108,474	-32.759%
2024-08-19	1.08000	1.134200	1.060000	1.120000	+1.818%	141,942	-35.161%
2024-08-16	1.20000	1.200000	1.070000	1.100000	-5.983%	170,926	-33.982%
2024-08-15	1.18000	1.230000	1.140000	1.170000	+3.540%	434,569	-37.932%
2024-08-14	1.09000	1.145000	1.070000	1.130000	+2.727%	141,178	-35.735%
2024-08-13	1.07000	1.140000	1.070000	1.100000	+1.852%	105,360	-33.982%
2024-08-12	1.12000	1.150000	1.070000	1.080000	-3.571%	101,317	-32.759%
2024-08-09	1.09000	1.120100	1.080000	1.120000	+1.818%	108,053	-35.161%
2024-08-08	1.13000	1.200000	1.080000	1.100000	-1.786%	126,711	-33.982%
2024-08-07	1.24000	1.240000	1.110000	1.120000	-8.197%	206,441	-35.161%
2024-08-06	1.18000	1.280000	1.050000	1.220000	+18.447%	935,187	-40.475%
2024-08-05	1.12000	1.150000	1.011300	1.030000	-9.649%	226,607	-29.495%
2024-08-02	1.05000	1.350000	1.010000	1.140000	+8.571%	929,533	-36.298%
2024-08-01	1.10000	1.130000	1.020000	1.050000	-5.405%	178,581	-30.838%
2024-07-31	1.07000	1.160000	1.000000	1.110000	-3.478%	197,801	-34.577%
2024-07-30	1.14000	1.240000	1.000000	1.150000	+13.861%	1,440,081	-36.852%
2024-07-29	1.02000	1.030000	0.990000	1.010000	0.000%	79,982	-28.099%
2024-07-26	1.05000	1.100000	1.000000	1.010000	-3.810%	243,195	-28.099%
2024-07-25	1.09000	1.090000	1.010000	1.050000	-1.869%	45,230	-30.838%
2024-07-24	1.02000	1.100000	1.010000	1.070000	+3.883%	145,286	-32.131%
2024-07-23	1.05000	1.100000	1.020000	1.030000	-0.962%	90,756	-29.495%
2024-07-22	1.11000	1.127500	1.010000	1.040000	+2.970%	150,532	-30.173%
2024-07-19	1.07000	1.210000	1.000000	1.010000	-3.810%	173,833	-28.099%
2024-07-18	1.19000	1.219900	1.000000	1.050000	-14.634%	318,369	-30.838%
2024-07-17	1.28000	1.300000	1.220000	1.230000	-4.651%	93,674	-40.959%
2024-07-16	1.25000	1.330000	1.200000	1.290000	+3.200%	159,650	-43.705%
2024-07-15	1.27000	1.300000	1.220000	1.250000	-2.344%	78,799	-41.904%
2024-07-12	1.27000	1.334600	1.270000	1.280000	+1.587%	66,483	-43.266%
2024-07-11	1.32000	1.330000	1.250000	1.260000	-5.970%	108,474	-42.365%
2024-07-10	1.15000	1.370000	1.150000	1.340000	+16.522%	449,927	-45.806%
2024-07-09	1.21000	1.329900	1.140000	1.150000	-8.730%	161,717	-36.852%
2024-07-08	1.26000	1.260000	1.210100	1.260000	+0.800%	53,810	-42.365%
2024-07-05	1.30000	1.310000	1.188300	1.250000	-3.846%	89,917	-41.904%
2024-07-03	1.31500	1.330000	1.280000	1.300000	0.000%	39,297	-44.138%
2024-07-02	1.19000	1.400000	1.170000	1.300000	+13.043%	514,176	-44.138%
2024-07-01	1.17000	1.200000	1.100000	1.150000	-4.167%	69,591	-36.852%
2024-06-28	1.13000	1.200000	1.110000	1.200000	+4.348%	128,121	-39.483%
2024-06-27	1.05000	1.150000	1.050000	1.150000	+9.524%	77,274	-36.852%
2024-06-26	1.00000	1.070000	0.991000	1.050000	+5.000%	72,554	-30.838%
2024-06-25	1.00000	1.030000	0.990000	1.000000	+1.010%	62,045	-27.380%
2024-06-24	1.01000	1.040000	0.990000	0.990000	-1.980%	109,892	-26.646%
2024-06-21	1.04000	1.080000	0.980000	1.010000	-0.980%	131,862	-28.099%
2024-06-20	1.09000	1.120000	1.000000	1.020000	-8.929%	241,989	-28.804%
2024-06-18	1.06000	1.220000	1.051900	1.120000	+4.673%	208,309	-35.161%
2024-06-17	1.06000	1.079900	0.990100	1.070000	+2.885%	193,376	-32.131%
2024-06-14	1.28000	1.280000	1.020000	1.040000	-18.750%	214,674	-30.173%
2024-06-13	1.25000	1.280000	1.230000	1.280000	+2.400%	108,020	-43.266%
2024-06-12	1.29000	1.300000	1.240000	1.250000	-3.846%	197,282	-41.904%
2024-06-11	1.29000	1.339900	1.260000	1.300000	+2.362%	66,543	-44.138%
2024-06-10	1.37000	1.430000	1.250000	1.270000	-5.926%	180,149	-42.819%
2024-06-07	1.37000	1.410000	1.303500	1.350000	+0.746%	171,514	-46.207%
2024-06-06	1.33000	1.390000	1.230000	1.340000	-0.741%	178,185	-45.806%
2024-06-05	1.38000	1.390000	1.310000	1.350000	-3.571%	86,312	-46.207%
2024-06-04	1.35000	1.400000	1.300000	1.400000	+3.704%	76,419	-48.129%
2024-06-03	1.29000	1.360000	1.285000	1.350000	+3.053%	125,509	-46.207%
2024-05-31	1.32000	1.340000	1.230000	1.310000	+0.769%	125,464	-44.565%
2024-05-30	1.31000	1.328800	1.270000	1.300000	-1.515%	53,201	-44.138%
2024-05-29	1.33000	1.362000	1.301000	1.320000	0.000%	58,276	-44.985%
2024-05-28	1.32000	1.340000	1.280400	1.320000	0.000%	129,831	-44.985%
2024-05-24	1.37000	1.370000	1.320000	1.320000	-1.493%	72,756	-44.985%
2024-05-23	1.33000	1.380000	1.310000	1.340000	-0.741%	148,018	-45.806%
2024-05-22	1.33000	1.365000	1.310000	1.350000	-0.735%	193,586	-46.207%
2024-05-21	1.41000	1.449900	1.320000	1.360000	+0.741%	318,636	-46.603%
2024-05-20	1.37000	1.429700	1.320000	1.350000	-0.735%	159,976	-46.207%
2024-05-17	1.48000	1.480000	1.350000	1.360000	-5.556%	153,388	-46.603%
2024-05-16	1.46000	1.460000	1.360000	1.440000	+3.597%	238,862	-49.569%
2024-05-15	1.42000	1.438300	1.351600	1.390000	0.000%	157,610	-47.755%
2024-05-14	1.48000	1.480000	1.350100	1.390000	-0.714%	145,095	-47.755%
2024-05-13	1.51000	1.510000	1.390000	1.400000	-3.780%	112,532	-48.129%
2024-05-10	1.46000	1.499900	1.320000	1.455000	+0.345%	60,345	-50.089%
2024-05-09	1.60000	1.600000	1.445000	1.450000	-9.375%	65,762	-49.917%
2024-05-08	1.46000	1.640000	1.362200	1.600000	+14.286%	191,853	-54.613%
2024-05-07	1.36000	1.500000	1.360000	1.400000	+2.190%	75,827	-48.129%
2024-05-06	1.32000	1.420000	1.310000	1.370000	+4.580%	78,343	-46.993%
2024-05-03	1.37000	1.400000	1.280000	1.310000	-4.380%	224,462	-44.565%
2024-05-02	1.46000	1.470000	1.280000	1.370000	-2.837%	177,196	-46.993%
2024-05-01	1.42000	1.440000	1.362800	1.410000	-0.704%	49,182	-48.496%
2024-04-30	1.48000	1.560000	1.350100	1.420000	-5.960%	162,648	-48.859%
2024-04-29	1.60000	1.617800	1.500000	1.510000	-5.625%	139,288	-51.907%
2024-04-26	1.53000	1.640000	1.530000	1.600000	+1.266%	136,425	-54.613%
2024-04-25	1.47000	1.669900	1.430000	1.580000	+6.040%	217,512	-54.038%
2024-04-24	1.44000	1.520000	1.420000	1.490000	+4.930%	142,685	-51.262%

.dark-mode .CZTnv5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CZTnv5{ color: #333333; background-color: white; border: 2px solid #333333; }GAMEGameSquare Holdings, Inc. Common Stockstock NASDAQ

GAME
GameSquare Holdings, Inc. Common Stock
stock NASDAQ