Dark

GAME
GameSquare Holdings, Inc. Common Stock
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

0.7201USD+9.889%(+0.0648)701,121

0.00Bid 0.00Ask 0.0000Spread

Pre-market

May 16, 2025 9:28:30 AM EDT

0.6500USD-0.809%(-0.0053)18,502

After-hours

May 15, 2025 4:31:30 PM EDT

0.6500USD-0.809%(-0.0053)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	0.6500	0.730000	0.650000	0.713000	+8.805%	701,121	0.000%
2025-05-15	0.7150	0.800000	0.650000	0.655300	-1.828%	1,479,843	+8.805%
2025-05-14	0.6301	0.679900	0.628000	0.667500	+6.988%	190,478	+6.816%
2025-05-13	0.6480	0.648100	0.600000	0.623900	+0.305%	218,148	+14.281%
2025-05-12	0.6870	0.687000	0.620000	0.622000	-3.506%	150,597	+14.630%
2025-05-09	0.6300	0.661700	0.630000	0.644600	+2.317%	73,706	+10.611%
2025-05-08	0.6460	0.699900	0.595800	0.630000	-3.374%	610,840	+13.175%
2025-05-07	0.6738	0.700200	0.642100	0.652000	-2.234%	67,247	+9.356%
2025-05-06	0.6600	0.697100	0.658000	0.666900	-2.486%	114,145	+6.913%
2025-05-05	0.7220	0.736000	0.671900	0.683900	-8.078%	174,067	+4.255%
2025-05-02	0.7670	0.767000	0.736100	0.744000	-0.800%	89,293	-4.167%
2025-05-01	0.8010	0.801000	0.716000	0.750000	-6.250%	268,601	-4.933%
2025-04-30	0.7790	0.820000	0.736000	0.800000	+6.938%	413,303	-10.875%
2025-04-29	0.7500	0.783900	0.734700	0.748100	+1.672%	252,518	-4.692%
2025-04-28	0.7500	0.773900	0.723300	0.735800	-1.736%	125,616	-3.099%
2025-04-25	0.7800	0.844700	0.692700	0.748800	-1.474%	810,324	-4.781%
2025-04-24	0.6800	0.780000	0.657000	0.760000	+13.163%	458,835	-6.184%
2025-04-23	0.6900	0.692400	0.652000	0.671600	-2.934%	174,066	+6.164%
2025-04-22	0.6900	0.706518	0.665400	0.691900	-0.888%	140,613	+3.050%
2025-04-21	0.7148	0.730000	0.653400	0.698100	-5.265%	157,478	+2.134%
2025-04-17	0.6900	0.791000	0.680000	0.736900	+16.047%	599,935	-3.243%
2025-04-16	0.6500	0.670000	0.570000	0.635000	-5.884%	335,250	+12.283%
2025-04-15	0.6811	0.690200	0.655000	0.674700	-1.819%	251,049	+5.677%
2025-04-14	0.5772	0.704100	0.577200	0.687200	+19.037%	662,336	+3.754%
2025-04-11	0.6300	0.639999	0.530000	0.577300	-7.186%	417,292	+23.506%
2025-04-10	0.5900	0.640900	0.585500	0.622000	+6.452%	153,969	+14.630%
2025-04-09	0.6281	0.640000	0.560600	0.584300	-6.661%	173,442	+22.026%
2025-04-08	0.6600	0.670500	0.565000	0.626000	-0.635%	387,842	+13.898%
2025-04-07	0.5790	0.685000	0.530000	0.630000	+7.692%	211,266	+13.175%
2025-04-04	0.5044	0.589400	0.500000	0.585000	+12.500%	344,241	+21.880%
2025-04-03	0.5100	0.556700	0.500001	0.520000	+0.971%	240,052	+37.115%
2025-04-02	0.5503	0.557200	0.510600	0.515000	-7.207%	299,410	+38.447%
2025-04-01	0.6011	0.620000	0.550200	0.555000	-6.691%	133,297	+28.468%
2025-03-31	0.6200	0.620000	0.550000	0.594800	-4.065%	372,739	+19.872%
2025-03-28	0.7189	0.718900	0.620000	0.620000	-13.007%	206,046	+15.000%
2025-03-27	0.6850	0.749900	0.685000	0.712700	+3.395%	30,758	+0.042%
2025-03-26	0.7298	0.729800	0.680000	0.689300	-2.915%	103,043	+3.438%
2025-03-25	0.7470	0.770600	0.700100	0.710000	-4.054%	69,738	+0.423%
2025-03-24	0.8000	0.810000	0.740000	0.740000	-5.128%	142,490	-3.649%
2025-03-21	0.8011	0.859000	0.750000	0.780000	-2.622%	360,256	-8.590%
2025-03-20	0.8066	0.840000	0.771000	0.801000	+0.125%	114,856	-10.986%
2025-03-19	0.7800	0.848000	0.755000	0.800000	+1.253%	112,823	-10.875%
2025-03-18	0.7900	0.849900	0.755000	0.790100	+0.127%	212,010	-9.758%
2025-03-17	0.7010	0.810000	0.681200	0.789100	+11.676%	389,485	-9.644%
2025-03-14	0.7071	0.725000	0.680000	0.706600	+2.243%	35,791	+0.906%
2025-03-13	0.7300	0.730000	0.690000	0.691100	-5.199%	66,262	+3.169%
2025-03-12	0.6970	0.730000	0.645000	0.729000	+3.698%	166,568	-2.195%
2025-03-11	0.6300	0.703000	0.610800	0.703000	+12.841%	453,215	+1.422%
2025-03-10	0.7100	0.720000	0.603000	0.623000	-1.455%	382,556	+14.446%
2025-03-07	0.7100	0.710000	0.600000	0.632200	-2.738%	392,357	+12.781%
2025-03-06	0.8100	0.810100	0.645300	0.650000	-19.763%	584,276	+9.692%
2025-03-05	0.8400	0.840000	0.789200	0.810100	-3.560%	133,142	-11.986%
2025-03-04	0.8040	0.848400	0.790300	0.840000	+3.207%	86,763	-15.119%
2025-03-03	0.9000	0.905000	0.760400	0.813900	-9.051%	271,854	-12.397%
2025-02-28	0.8345	0.903536	0.800600	0.894900	+5.282%	497,318	-20.326%
2025-02-27	0.8100	0.890000	0.786310	0.850000	+4.938%	183,668	-16.118%
2025-02-26	0.8100	0.840000	0.784201	0.810000	+1.631%	65,145	-11.975%
2025-02-25	0.8310	0.850000	0.780100	0.797000	-6.312%	144,729	-10.540%
2025-02-24	0.8978	0.920000	0.834000	0.850700	-5.478%	236,709	-16.187%
2025-02-21	0.9100	0.920000	0.870500	0.900000	+1.758%	302,815	-20.778%
2025-02-20	0.8845	0.920000	0.850000	0.884449	+1.567%	864,486	-19.385%
2025-02-19	0.9032	0.903200	0.840200	0.870800	-2.322%	247,643	-18.121%
2025-02-18	0.9200	0.926800	0.869000	0.891500	-1.893%	394,739	-20.022%
2025-02-14	0.8850	0.950050	0.868500	0.908700	+6.755%	411,563	-21.536%
2025-02-13	0.8317	0.868000	0.820000	0.851200	+2.369%	233,654	-16.236%
2025-02-12	0.8300	0.869900	0.820000	0.831500	+1.887%	132,785	-14.251%
2025-02-11	0.8600	0.873300	0.816000	0.816100	-5.817%	330,689	-12.633%
2025-02-10	0.8711	0.941600	0.850000	0.866500	-2.630%	242,793	-17.715%
2025-02-07	0.8811	0.910000	0.875000	0.889900	-0.375%	170,747	-19.879%
2025-02-06	0.8948	0.910200	0.850000	0.893250	-0.750%	309,448	-20.179%
2025-02-05	0.9300	0.930000	0.880100	0.900000	-1.099%	306,762	-20.778%
2025-02-04	0.8700	0.925000	0.868089	0.910000	+4.514%	293,682	-21.648%
2025-02-03	0.8700	0.889300	0.848400	0.870700	-2.388%	167,240	-18.112%
2025-01-31	0.8925	0.900000	0.870200	0.892000	+1.364%	132,844	-20.067%
2025-01-30	0.8836	0.892500	0.850100	0.880000	+0.813%	150,186	-18.977%
2025-01-29	0.8787	0.888000	0.842800	0.872900	-0.694%	181,881	-18.318%
2025-01-28	0.8925	0.892500	0.850000	0.879000	+1.034%	187,684	-18.885%
2025-01-27	0.9114	0.911400	0.840200	0.870000	-3.974%	248,936	-18.046%
2025-01-24	0.9000	0.959200	0.892200	0.906000	+2.943%	635,490	-21.302%
2025-01-23	0.8500	0.890000	0.840100	0.880100	+5.401%	427,479	-18.986%
2025-01-22	0.8400	0.865000	0.808200	0.835000	-0.120%	590,005	-14.611%
2025-01-21	0.8897	0.900000	0.825000	0.836000	+2.728%	6,616,437	-14.713%
2025-01-17	0.8100	0.840000	0.790100	0.813800	+1.712%	135,342	-12.386%
2025-01-16	0.7900	0.820000	0.770000	0.800100	+3.842%	175,739	-10.886%
2025-01-15	0.8200	0.820000	0.770000	0.770500	-3.094%	295,589	-7.463%
2025-01-14	0.8600	0.871100	0.790000	0.795100	-10.562%	363,463	-10.326%
2025-01-13	0.8700	0.894900	0.820700	0.889000	0.000%	91,671	-19.798%
2025-01-10	0.8510	0.900300	0.830000	0.889000	+4.588%	107,314	-19.798%
2025-01-08	0.8700	0.900000	0.820701	0.850000	-2.746%	195,732	-16.118%
2025-01-07	0.9000	0.933528	0.855000	0.874000	-4.083%	361,602	-18.421%
2025-01-06	0.8710	0.942900	0.871000	0.911200	+4.615%	200,902	-21.752%
2025-01-03	0.8400	0.910000	0.830000	0.871000	+6.220%	187,858	-18.140%
2025-01-02	0.8300	0.855000	0.800000	0.820000	-0.624%	229,325	-13.049%
2024-12-31	0.7954	0.849000	0.789000	0.825150	+0.628%	148,859	-13.591%
2024-12-30	0.7674	0.830000	0.767400	0.820000	+3.653%	198,137	-13.049%
2024-12-27	0.8300	0.830000	0.780100	0.791100	-3.548%	167,497	-9.872%
2024-12-26	0.8100	0.850000	0.802500	0.820200	+1.259%	102,581	-13.070%
2024-12-24	0.8200	0.829000	0.762500	0.810000	0.000%	229,115	-11.975%
2024-12-23	0.7810	0.860000	0.780000	0.810000	+3.713%	316,179	-11.975%
2024-12-20	0.8100	0.869900	0.760000	0.781000	-4.768%	351,773	-8.707%
2024-12-19	0.8717	0.874951	0.815000	0.820100	+1.234%	159,626	-13.059%
2024-12-18	0.9100	0.910000	0.810000	0.810100	-11.946%	335,085	-11.986%
2024-12-17	0.9286	0.950000	0.911700	0.920000	-1.075%	101,134	-22.500%
2024-12-16	0.9000	0.948800	0.880000	0.930000	+2.717%	122,142	-23.333%
2024-12-13	0.9700	0.980000	0.880700	0.905400	-4.695%	176,843	-21.250%
2024-12-12	1.0000	1.000000	0.940000	0.950000	-3.081%	71,995	-24.947%
2024-12-11	0.9900	1.019900	0.960000	0.980200	-0.990%	101,045	-27.260%
2024-12-10	1.0100	1.014600	0.961000	0.990000	+1.852%	108,781	-27.980%
2024-12-09	1.0000	1.070000	0.930000	0.972000	-4.706%	210,697	-26.646%
2024-12-06	0.9432	1.150000	0.940000	1.020000	+10.235%	917,498	-30.098%
2024-12-05	0.8844	0.949500	0.866001	0.925300	+4.981%	112,296	-22.944%
2024-12-04	0.8500	0.890000	0.850000	0.881400	+3.548%	54,091	-19.106%
2024-12-03	0.8900	0.890000	0.842600	0.851200	-5.127%	181,716	-16.236%
2024-12-02	0.8805	0.908400	0.860200	0.897200	+1.897%	102,781	-20.531%
2024-11-29	0.8973	0.919900	0.880000	0.880500	-3.744%	53,676	-19.023%
2024-11-27	0.9000	0.929999	0.880000	0.914750	+1.639%	80,964	-22.055%
2024-11-26	0.9100	0.920000	0.900000	0.900000	-2.163%	62,715	-20.778%
2024-11-25	0.8800	0.927700	0.870000	0.919900	+5.723%	85,138	-22.492%
2024-11-22	0.8900	0.905000	0.860000	0.870100	-2.236%	82,302	-18.055%
2024-11-21	0.8991	0.924400	0.880000	0.890000	+1.251%	118,540	-19.888%
2024-11-20	0.9100	0.910000	0.850000	0.879000	+3.412%	226,620	-18.885%
2024-11-19	0.8600	0.884000	0.790000	0.850000	-2.556%	297,380	-16.118%
2024-11-18	0.8200	0.889100	0.820000	0.872300	+4.467%	201,420	-18.262%
2024-11-15	1.0100	1.010000	0.780000	0.835000	-14.796%	630,592	-14.611%
2024-11-14	1.0400	1.050000	0.960000	0.980000	-3.922%	324,232	-27.245%
2024-11-13	1.0100	1.050000	0.950000	1.020000	-0.971%	296,074	-30.098%
2024-11-12	1.0100	1.100000	0.960700	1.030000	0.000%	538,972	-30.777%
2024-11-11	0.8500	1.090000	0.827000	1.030000	+22.183%	666,193	-30.777%
2024-11-08	0.8932	0.900000	0.830000	0.843000	-1.977%	149,582	-15.421%
2024-11-07	0.8200	0.900000	0.792100	0.860000	+2.369%	1,014,105	-17.093%
2024-11-06	0.7550	0.885000	0.750000	0.840100	+8.962%	260,829	-15.129%
2024-11-05	0.7510	0.796100	0.751000	0.771000	+0.130%	89,728	-7.523%
2024-11-04	0.7879	0.810000	0.755000	0.770000	-0.259%	185,821	-7.403%
2024-11-01	0.7829	0.784000	0.752000	0.772000	+0.091%	173,355	-7.642%
2024-10-31	0.8120	0.824000	0.760100	0.771300	-5.012%	191,589	-7.559%
2024-10-30	0.7721	0.880000	0.760000	0.812000	+5.181%	401,677	-12.192%
2024-10-29	0.7500	0.793800	0.750000	0.772000	+1.306%	216,045	-7.642%
2024-10-28	0.7410	0.780000	0.730000	0.762050	+2.042%	277,959	-6.437%
2024-10-25	0.7759	0.811200	0.740000	0.746800	-6.637%	303,227	-4.526%
2024-10-24	0.7831	0.820000	0.780000	0.799890	+2.419%	243,778	-10.863%
2024-10-23	0.7900	0.800000	0.765000	0.781000	+1.429%	245,326	-8.707%
2024-10-22	0.8046	0.828900	0.730000	0.770000	-3.630%	270,249	-7.403%
2024-10-21	0.9000	0.900000	0.780000	0.799000	-11.222%	254,157	-10.763%
2024-10-18	0.8800	0.939900	0.845500	0.900000	-5.263%	482,577	-20.778%
2024-10-17	0.7280	1.149700	0.728000	0.950000	+35.714%	3,396,272	-24.947%
2024-10-16	0.7153	0.750000	0.684700	0.700000	-1.408%	232,856	+1.857%
2024-10-15	0.7087	0.710000	0.680000	0.710000	+5.954%	259,447	+0.423%
2024-10-14	0.6750	0.700000	0.660500	0.670100	+0.015%	64,339	+6.402%
2024-10-11	0.6765	0.694700	0.660000	0.670000	+1.515%	71,691	+6.418%
2024-10-10	0.6600	0.670000	0.650000	0.660000	-1.020%	97,410	+8.030%
2024-10-09	0.6900	0.700000	0.660700	0.666800	-3.362%	143,775	+6.929%
2024-10-08	0.7000	0.719600	0.680000	0.690000	-1.527%	122,768	+3.333%
2024-10-07	0.7350	0.740800	0.683000	0.700700	-1.310%	86,703	+1.755%
2024-10-04	0.7300	0.740000	0.701000	0.710000	-4.171%	79,881	+0.423%
2024-10-03	0.7000	0.740900	0.695000	0.740900	+7.909%	136,046	-3.766%
2024-10-02	0.6900	0.705000	0.660100	0.686600	+1.119%	231,908	+3.845%
2024-10-01	0.7300	0.739900	0.670000	0.679000	-6.986%	367,022	+5.007%
2024-09-30	0.7500	0.780000	0.728100	0.730000	-1.684%	173,877	-2.329%
2024-09-27	0.8000	0.800000	0.710400	0.742500	-6.838%	394,105	-3.973%
2024-09-26	0.8450	0.870000	0.751000	0.797000	-6.224%	268,650	-10.540%
2024-09-25	0.8800	0.909000	0.827000	0.849900	-3.955%	257,246	-16.108%
2024-09-24	0.9000	0.910000	0.880000	0.884900	-1.667%	186,374	-19.426%
2024-09-23	0.9000	0.920000	0.890000	0.899900	-2.714%	104,362	-20.769%
2024-09-20	0.8900	0.999800	0.882000	0.925000	+2.789%	412,102	-22.919%
2024-09-19	0.9280	0.930000	0.880100	0.899900	-1.704%	365,987	-20.769%
2024-09-18	0.9100	0.940000	0.900000	0.915500	-0.489%	53,744	-22.119%
2024-09-17	0.9200	0.950000	0.920000	0.920000	-0.033%	67,941	-22.500%
2024-09-16	0.9450	0.950000	0.910100	0.920300	-2.614%	105,124	-22.525%
2024-09-13	0.9600	0.967100	0.925000	0.945000	-2.073%	149,152	-24.550%
2024-09-12	0.9600	0.978400	0.891271	0.965000	+1.579%	177,294	-26.114%
2024-09-11	0.9815	1.000000	0.920000	0.950000	-4.952%	240,589	-24.947%
2024-09-10	1.0600	1.060000	0.980001	0.999500	+4.071%	692,961	-28.664%
2024-09-09	0.9200	1.048800	0.910100	0.960400	+5.538%	502,604	-25.760%
2024-09-06	0.9700	0.985000	0.881900	0.910000	+0.954%	543,163	-21.648%
2024-09-05	0.9400	0.959900	0.885000	0.901400	-3.075%	106,572	-20.901%
2024-09-04	0.9600	0.988000	0.930000	0.930000	-2.116%	152,534	-23.333%
2024-09-03	1.0300	1.030000	0.930000	0.950100	-8.644%	422,671	-24.955%
2024-08-30	1.0500	1.060000	1.010000	1.040000	0.000%	108,523	-31.442%
2024-08-29	1.0200	1.059700	1.020000	1.040000	+1.961%	181,682	-31.442%
2024-08-28	1.0400	1.060000	1.020000	1.020000	-2.857%	81,967	-30.098%
2024-08-27	1.0900	1.120000	1.040000	1.050000	-4.545%	204,470	-32.095%
2024-08-26	1.0600	1.120000	1.040000	1.100000	+3.774%	182,256	-35.182%
2024-08-23	1.0500	1.080000	1.020000	1.060000	+0.952%	70,370	-32.736%
2024-08-22	1.0200	1.060000	1.020000	1.050000	+2.941%	71,781	-32.095%
2024-08-21	1.0900	1.100000	1.020000	1.020000	-5.556%	112,125	-30.098%
2024-08-20	1.0900	1.130000	1.070000	1.080000	-3.571%	108,474	-33.981%
2024-08-19	1.0800	1.134200	1.060000	1.120000	+1.818%	141,942	-36.339%
2024-08-16	1.2000	1.200000	1.070000	1.100000	-5.983%	170,926	-35.182%
2024-08-15	1.1800	1.230000	1.140000	1.170000	+3.540%	434,569	-39.060%
2024-08-14	1.0900	1.145000	1.070000	1.130000	+2.727%	141,178	-36.903%
2024-08-13	1.0700	1.140000	1.070000	1.100000	+1.852%	105,360	-35.182%
2024-08-12	1.1200	1.150000	1.070000	1.080000	-3.571%	101,317	-33.981%
2024-08-09	1.0900	1.120100	1.080000	1.120000	+1.818%	108,053	-36.339%
2024-08-08	1.1300	1.200000	1.080000	1.100000	-1.786%	126,711	-35.182%
2024-08-07	1.2400	1.240000	1.110000	1.120000	-8.197%	206,441	-36.339%
2024-08-06	1.1800	1.280000	1.050000	1.220000	+18.447%	935,187	-41.557%
2024-08-05	1.1200	1.150000	1.011300	1.030000	-9.649%	226,607	-30.777%
2024-08-02	1.0500	1.350000	1.010000	1.140000	+8.571%	929,533	-37.456%
2024-08-01	1.1000	1.130000	1.020000	1.050000	-5.405%	178,581	-32.095%
2024-07-31	1.0700	1.160000	1.000000	1.110000	-3.478%	197,801	-35.766%
2024-07-30	1.1400	1.240000	1.000000	1.150000	+13.861%	1,440,081	-38.000%
2024-07-29	1.0200	1.030000	0.990000	1.010000	0.000%	79,982	-29.406%
2024-07-26	1.0500	1.100000	1.000000	1.010000	-3.810%	243,195	-29.406%
2024-07-25	1.0900	1.090000	1.010000	1.050000	-1.869%	45,230	-32.095%
2024-07-24	1.0200	1.100000	1.010000	1.070000	+3.883%	145,286	-33.364%
2024-07-23	1.0500	1.100000	1.020000	1.030000	-0.962%	90,756	-30.777%
2024-07-22	1.1100	1.127500	1.010000	1.040000	+2.970%	150,532	-31.442%
2024-07-19	1.0700	1.210000	1.000000	1.010000	-3.810%	173,833	-29.406%
2024-07-18	1.1900	1.219900	1.000000	1.050000	-14.634%	318,369	-32.095%
2024-07-17	1.2800	1.300000	1.220000	1.230000	-4.651%	93,674	-42.033%
2024-07-16	1.2500	1.330000	1.200000	1.290000	+3.200%	159,650	-44.729%
2024-07-15	1.2700	1.300000	1.220000	1.250000	-2.344%	78,799	-42.960%
2024-07-12	1.2700	1.334600	1.270000	1.280000	+1.587%	66,483	-44.297%
2024-07-11	1.3200	1.330000	1.250000	1.260000	-5.970%	108,474	-43.413%
2024-07-10	1.1500	1.370000	1.150000	1.340000	+16.522%	449,927	-46.791%
2024-07-09	1.2100	1.329900	1.140000	1.150000	-8.730%	161,717	-38.000%
2024-07-08	1.2600	1.260000	1.210100	1.260000	+0.800%	53,810	-43.413%
2024-07-05	1.3000	1.310000	1.188300	1.250000	-3.846%	89,917	-42.960%
2024-07-03	1.3150	1.330000	1.280000	1.300000	0.000%	39,297	-45.154%
2024-07-02	1.1900	1.400000	1.170000	1.300000	+13.043%	514,176	-45.154%
2024-07-01	1.1700	1.200000	1.100000	1.150000	-4.167%	69,591	-38.000%
2024-06-28	1.1300	1.200000	1.110000	1.200000	+4.348%	128,121	-40.583%
2024-06-27	1.0500	1.150000	1.050000	1.150000	+9.524%	77,274	-38.000%
2024-06-26	1.0000	1.070000	0.991000	1.050000	+5.000%	72,554	-32.095%
2024-06-25	1.0000	1.030000	0.990000	1.000000	+1.010%	62,045	-28.700%
2024-06-24	1.0100	1.040000	0.990000	0.990000	-1.980%	109,892	-27.980%
2024-06-21	1.0400	1.080000	0.980000	1.010000	-0.980%	131,862	-29.406%
2024-06-20	1.0900	1.120000	1.000000	1.020000	-8.929%	241,989	-30.098%
2024-06-18	1.0600	1.220000	1.051900	1.120000	+4.673%	208,309	-36.339%
2024-06-17	1.0600	1.079900	0.990100	1.070000	+2.885%	193,376	-33.364%
2024-06-14	1.2800	1.280000	1.020000	1.040000	-18.750%	214,674	-31.442%
2024-06-13	1.2500	1.280000	1.230000	1.280000	+2.400%	108,020	-44.297%
2024-06-12	1.2900	1.300000	1.240000	1.250000	-3.846%	197,282	-42.960%
2024-06-11	1.2900	1.339900	1.260000	1.300000	+2.362%	66,543	-45.154%
2024-06-10	1.3700	1.430000	1.250000	1.270000	-5.926%	180,149	-43.858%
2024-06-07	1.3700	1.410000	1.303500	1.350000	+0.746%	171,514	-47.185%
2024-06-06	1.3300	1.390000	1.230000	1.340000	-0.741%	178,185	-46.791%
2024-06-05	1.3800	1.390000	1.310000	1.350000	-3.571%	86,312	-47.185%
2024-06-04	1.3500	1.400000	1.300000	1.400000	+3.704%	76,419	-49.071%
2024-06-03	1.2900	1.360000	1.285000	1.350000	+3.053%	125,509	-47.185%
2024-05-31	1.3200	1.340000	1.230000	1.310000	+0.769%	125,464	-45.573%
2024-05-30	1.3100	1.328800	1.270000	1.300000	-1.515%	53,201	-45.154%
2024-05-29	1.3300	1.362000	1.301000	1.320000	0.000%	58,276	-45.985%
2024-05-28	1.3200	1.340000	1.280400	1.320000	0.000%	129,831	-45.985%
2024-05-24	1.3700	1.370000	1.320000	1.320000	-1.493%	72,756	-45.985%
2024-05-23	1.3300	1.380000	1.310000	1.340000	-0.741%	148,018	-46.791%
2024-05-22	1.3300	1.365000	1.310000	1.350000	-0.735%	193,586	-47.185%
2024-05-21	1.4100	1.449900	1.320000	1.360000	+0.741%	318,636	-47.574%
2024-05-20	1.3700	1.429700	1.320000	1.350000	-0.735%	159,976	-47.185%
2024-05-17	1.4800	1.480000	1.350000	1.360000	-5.556%	153,388	-47.574%
2024-05-16	1.4600	1.460000	1.360000	1.440000	+3.597%	238,862	-50.486%
2024-05-15	1.4200	1.438300	1.351600	1.390000	0.000%	157,610	-48.705%
2024-05-14	1.4800	1.480000	1.350100	1.390000	-0.714%	145,095	-48.705%
2024-05-13	1.5100	1.510000	1.390000	1.400000	-3.780%	112,532	-49.071%
2024-05-10	1.4600	1.499900	1.320000	1.455000	+0.345%	60,345	-50.997%
2024-05-09	1.6000	1.600000	1.445000	1.450000	-9.375%	65,762	-50.828%
2024-05-08	1.4600	1.640000	1.362200	1.600000	+14.286%	191,853	-55.438%
2024-05-07	1.3600	1.500000	1.360000	1.400000	+2.190%	75,827	-49.071%
2024-05-06	1.3200	1.420000	1.310000	1.370000	+4.580%	78,343	-47.956%
2024-05-03	1.3700	1.400000	1.280000	1.310000	-4.380%	224,462	-45.573%
2024-05-02	1.4600	1.470000	1.280000	1.370000	-2.837%	177,196	-47.956%
2024-05-01	1.4200	1.440000	1.362800	1.410000	-0.704%	49,182	-49.433%
2024-04-30	1.4800	1.560000	1.350100	1.420000	-5.960%	162,648	-49.789%
2024-04-29	1.6000	1.617800	1.500000	1.510000	-5.625%	139,288	-52.781%
2024-04-26	1.5300	1.640000	1.530000	1.600000	+1.266%	136,425	-55.438%
2024-04-25	1.4700	1.669900	1.430000	1.580000	+6.040%	217,512	-54.873%
2024-04-24	1.4400	1.520000	1.420000	1.490000	+4.930%	142,685	-52.148%
2024-04-23	1.4100	1.530000	1.400000	1.420000	+1.429%	111,288	-49.789%
2024-04-22	1.4700	1.560000	1.380100	1.400000	-5.405%	101,007	-49.071%
2024-04-19	1.5400	1.570000	1.460100	1.480000	-1.987%	192,063	-51.824%
2024-04-18	1.4200	1.570000	1.420000	1.510000	+5.594%	104,165	-52.781%
2024-04-17	1.8400	1.890000	1.380000	1.430000	-27.411%	324,303	-50.140%
2024-04-16	2.2400	2.250000	1.950000	1.970000	-10.251%	203,169	-63.807%
2024-04-15	1.9000	2.234300	1.890000	2.195000	+15.526%	376,363	-67.517%
2024-04-12	1.9300	1.930000	1.860000	1.900000	-1.554%	44,777	-62.474%
2024-04-11	1.9300	1.980000	1.900000	1.930000	0.000%	121,301	-63.057%
2024-04-10	1.8500	1.970000	1.830100	1.930000	+3.209%	116,229	-63.057%
2024-04-09	1.7100	2.010000	1.710000	1.870000	+6.857%	482,145	-61.872%
2024-04-08	1.7000	1.750000	1.660000	1.750000	+3.550%	70,606	-59.257%
2024-04-05	1.6300	1.730000	1.610000	1.690000	-0.588%	103,184	-57.811%
2024-04-04	1.7300	1.743400	1.670000	1.700000	-1.734%	81,561	-58.059%
2024-04-03	1.5600	1.740100	1.530000	1.730000	+8.125%	166,054	-58.786%
2024-04-02	1.7000	1.700000	1.550000	1.600000	-6.433%	135,432	-55.438%
2024-04-01	1.3800	1.740000	1.380000	1.710000	+23.913%	312,638	-58.304%
2024-03-28	1.3100	1.389900	1.300100	1.380000	+3.759%	99,148	-48.333%
2024-03-27	1.3100	1.350000	1.280000	1.330000	+1.527%	72,900	-46.391%
2024-03-26	1.3400	1.360000	1.300000	1.310000	-2.239%	120,535	-45.573%
2024-03-25	1.3500	1.380000	1.340000	1.340000	-1.471%	56,761	-46.791%
2024-03-22	1.4400	1.450000	1.350000	1.360000	-7.167%	85,124	-47.574%
2024-03-21	1.3600	1.490000	1.350000	1.465000	+7.721%	142,976	-51.331%
2024-03-20	1.3800	1.380000	1.320000	1.360000	-1.449%	87,682	-47.574%
2024-03-19	1.3700	1.390000	1.330000	1.380000	-2.128%	102,360	-48.333%
2024-03-18	1.4600	1.460000	1.340000	1.410000	-4.082%	56,074	-49.433%
2024-03-15	1.3500	1.480000	1.320000	1.470000	+8.889%	127,052	-51.497%
2024-03-14	1.4000	1.430000	1.340000	1.350000	+3.053%	110,616	-47.185%
2024-03-13	1.4400	1.560000	1.300000	1.310000	-9.655%	325,916	-45.573%
2024-03-12	1.8000	1.800000	1.450000	1.450000	-20.765%	181,710	-50.828%
2024-03-11	1.7500	1.990000	1.660000	1.830000	+5.780%	245,490	-61.038%
2024-03-08	1.5600	1.770000	1.505800	1.730000	+10.897%	115,760	-58.786%
2024-03-07	1.5500	1.560000	1.480000	1.560000	+0.645%	82,500	-54.295%
2024-03-06	1.5100	1.620000	1.460000	1.550000	+2.649%	92,551	-54.000%
2024-03-05	1.4700	1.519900	1.450000	1.510000	+2.027%	89,578	-52.781%
2024-03-04	1.5900	1.590000	1.465000	1.480000	-5.128%	71,764	-51.824%
2024-03-01	1.4400	1.630000	1.380000	1.560000	+1.961%	959,506	-54.295%
2024-02-29	1.6100	1.630000	1.500000	1.530000	-1.290%	31,709	-53.399%
2024-02-28	1.6000	1.600000	1.500000	1.550000	0.000%	18,615	-54.000%
2024-02-27	1.6300	1.630000	1.500000	1.550000	-3.125%	50,327	-54.000%
2024-02-26	1.5200	1.600000	1.440000	1.600000	+8.108%	65,896	-55.438%
2024-02-23	1.5700	1.570000	1.470100	1.480000	-3.896%	27,148	-51.824%
2024-02-22	1.5800	1.640000	1.450000	1.540000	+2.667%	103,418	-53.701%
2024-02-21	1.5800	1.580000	1.500000	1.500000	-2.597%	19,201	-52.467%
2024-02-20	1.6000	1.600000	1.500300	1.540000	-2.532%	17,543	-53.701%
2024-02-16	1.5500	1.599900	1.500000	1.580000	+3.268%	51,073	-54.873%
2024-02-15	1.6200	1.620000	1.510000	1.530000	-4.375%	27,216	-53.399%
2024-02-14	1.5500	1.600000	1.545000	1.600000	+6.667%	10,789	-55.438%
2024-02-13	1.5700	1.570000	1.500000	1.500000	-3.846%	11,985	-52.467%
2024-02-12	1.5700	1.570000	1.520000	1.560000	+4.000%	8,834	-54.295%
2024-02-09	1.5500	1.550000	1.460000	1.500000	-0.662%	28,041	-52.467%
2024-02-08	1.5400	1.540000	1.400000	1.510000	+1.342%	42,307	-52.781%
2024-02-07	1.6400	1.640000	1.460000	1.490000	-3.871%	17,993	-52.148%
2024-02-06	1.5700	1.570000	1.510100	1.550000	+5.442%	13,115	-54.000%
2024-02-05	1.4650	1.604200	1.464000	1.470000	-1.342%	22,239	-51.497%
2024-02-02	1.5700	1.582500	1.485000	1.490000	-0.667%	14,536	-52.148%
2024-02-01	1.5700	1.580000	1.490000	1.500000	0.000%	16,390	-52.467%
2024-01-31	1.6000	1.620000	1.500000	1.500000	-4.459%	17,066	-52.467%
2024-01-30	1.5800	1.626800	1.500000	1.570000	0.000%	56,387	-54.586%
2024-01-29	1.8800	1.880000	1.500000	1.570000	-13.973%	129,780	-54.586%
2024-01-26	1.8800	1.900000	1.810000	1.825000	-4.199%	24,521	-60.932%
2024-01-25	1.8600	1.980000	1.815000	1.905000	+10.116%	158,968	-62.572%
2024-01-24	1.6300	1.760000	1.550000	1.730000	+1.765%	150,506	-58.786%
2024-01-23	1.2700	1.820000	1.270000	1.700000	+32.813%	614,711	-58.059%
2024-01-22	1.3400	1.340000	1.260000	1.280000	+3.217%	34,436	-44.297%
2024-01-19	1.3600	1.370000	1.230000	1.240100	-9.482%	71,889	-42.505%
2024-01-18	1.4000	1.418400	1.370000	1.370000	-0.725%	14,946	-47.956%
2024-01-17	1.4900	1.490000	1.370000	1.380000	-2.128%	27,843	-48.333%
2024-01-16	1.5000	1.500000	1.410000	1.410000	-2.083%	11,651	-49.433%
2024-01-12	1.5300	1.550000	1.440000	1.440000	-4.000%	42,410	-50.486%
2024-01-11	1.5200	1.539900	1.440000	1.500000	+1.902%	73,049	-52.467%
2024-01-10	1.5400	1.590000	1.423100	1.472000	-2.742%	57,952	-51.563%
2024-01-09	1.6000	1.610000	1.513500	1.513500	-3.599%	33,057	-52.891%
2024-01-08	1.7100	1.712500	1.550000	1.570000	-4.268%	42,003	-54.586%
2024-01-05	1.7200	1.720000	1.630000	1.640000	-3.529%	17,157	-56.524%
2024-01-04	1.7211	1.847400	1.700000	1.700000	-3.666%	17,251	-58.059%
2024-01-03	1.7100	1.790000	1.710000	1.764700	-0.299%	3,801	-59.597%
2024-01-02	1.7900	1.849000	1.710000	1.770000	-2.210%	46,398	-59.718%
2023-12-29	1.7100	1.815000	1.700000	1.810000	+4.624%	39,905	-60.608%
2023-12-28	1.8500	1.850000	1.710000	1.730000	-6.385%	75,391	-58.786%
2023-12-27	1.8100	1.850000	1.740000	1.848000	+2.987%	52,593	-61.418%
2023-12-26	1.8500	1.900000	1.720300	1.794400	+1.379%	51,667	-60.265%
2023-12-22	1.7100	1.869900	1.710000	1.770000	+2.312%	98,389	-59.718%
2023-12-21	1.7400	1.774600	1.660000	1.730000	-0.575%	45,634	-58.786%
2023-12-20	1.6250	1.740000	1.625000	1.740000	+10.127%	33,207	-59.023%
2023-12-19	1.6800	1.680000	1.580000	1.580000	-3.067%	20,633	-54.873%
2023-12-18	1.7000	1.700000	1.580000	1.630000	-2.976%	38,351	-56.258%
2023-12-15	1.6300	1.720000	1.550000	1.680000	-0.592%	35,871	-57.560%
2023-12-14	1.6788	1.704400	1.630100	1.690000	+4.321%	14,436	-57.811%
2023-12-13	1.5500	1.650000	1.550000	1.620000	+3.846%	34,857	-55.988%
2023-12-12	1.6400	1.670000	1.550000	1.560000	-6.587%	23,145	-54.295%
2023-12-11	1.7500	1.760000	1.660000	1.670000	-2.907%	10,500	-57.305%
2023-12-08	1.7295	1.800000	1.720000	1.720000	-3.911%	25,609	-58.547%
2023-12-07	1.8500	1.929900	1.780000	1.790000	-3.763%	61,944	-60.168%
2023-12-06	1.9000	1.949900	1.810000	1.860000	-2.618%	18,423	-61.667%
2023-12-05	1.5500	1.935000	1.550000	1.910000	+22.436%	50,453	-62.670%
2023-12-04	1.6900	1.700000	1.560000	1.560000	-7.692%	27,750	-54.295%
2023-12-01	1.4500	1.690000	1.440000	1.690000	+17.361%	34,729	-57.811%
2023-11-30	1.4400	1.535000	1.360500	1.440000	+5.882%	69,583	-50.486%
2023-11-29	1.4400	1.440000	1.360000	1.360000	-1.449%	19,526	-47.574%
2023-11-28	1.4300	1.430000	1.360000	1.380000	-4.167%	38,816	-48.333%
2023-11-27	1.4800	1.530000	1.410000	1.440000	-2.703%	65,399	-50.486%
2023-11-24	1.4700	1.490000	1.350000	1.480000	+3.497%	17,184	-51.824%

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

GAME
GameSquare Holdings, Inc. Common Stock
stock NASDAQ