Dark

GAME
GameSquare Holdings, Inc. Common Stock
stock NASDAQ

At Close

Sep 10, 2026 3:59:53 PM EDT

3.49USD-0.852%(-0.03)204,345

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 10, 2026 9:12:30 AM EDT

3.54USD+0.568%(+0.02)3,122

After-hours

Sep 10, 2026 4:55:30 PM EDT

3.38USD-3.149%(-0.11)3,847

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-10	3.4100	3.5100	3.4000	3.4900	-0.852%	204,345	0.000%
2026-09-09	3.1200	3.5300	3.0000	3.5200	+13.183%	323,366	-0.852%
2026-09-08	3.0300	3.2028	2.9100	3.1100	+5.424%	202,807	+12.219%
2026-09-04	2.9700	3.0300	2.9000	2.9500	-0.673%	71,353	+18.305%
2026-09-03	2.9400	3.0416	2.8600	2.9700	+1.365%	175,045	+17.508%
2026-09-02	3.0100	3.1398	2.8801	2.9300	-3.300%	124,451	+19.113%
2026-09-01	2.8100	3.2400	2.7200	3.0300	+6.316%	214,005	+15.182%
2026-08-31	3.0100	3.0100	2.8500	2.8500	-5.000%	111,443	+22.456%
2026-08-28	3.2500	3.2500	3.0000	3.0000	-6.832%	225,534	+16.333%
2026-08-27	3.4100	3.4400	3.1300	3.2200	-6.122%	498,282	+8.385%
2026-08-26	3.7300	3.8000	3.4000	3.4300	-6.027%	211,400	+1.749%
2026-08-25	3.2000	3.8000	3.1451	3.6500	+15.324%	448,393	-4.384%
2026-08-24	3.1000	3.3350	2.9800	3.1650	-6.317%	554,500	+10.269%
2026-08-21	3.5200	3.5992	3.3216	3.3784	-3.342%	186,101	+3.303%
2026-08-20	3.4400	3.7344	3.4000	3.4952	+5.100%	324,156	-0.149%
2026-08-19	3.5440	3.5440	3.2472	3.3256	-6.542%	180,958	+4.943%
2026-08-18	3.5912	3.7264	3.4480	3.5584	+0.862%	132,217	-1.922%
2026-08-17	3.4056	3.7936	3.3872	3.5280	+6.522%	316,847	-1.077%
2026-08-14	3.2792	3.5192	3.1664	3.3120	+9.466%	247,588	+5.374%
2026-08-13	3.1208	3.2712	3.0080	3.0256	-7.734%	110,147	+15.349%
2026-08-12	3.1280	3.4296	3.1200	3.2792	+4.753%	147,471	+6.428%
2026-08-11	3.0600	3.4400	2.9584	3.1304	+1.033%	394,730	+11.487%
2026-08-10	2.8984	3.2800	2.8984	3.0984	+7.048%	1,145,415	+12.639%
2026-08-07	2.9240	3.0368	2.8784	2.8944	+0.500%	79,118	+20.578%
2026-08-06	2.9448	3.1512	2.8800	2.8800	0.000%	122,909	+21.181%
2026-08-05	2.9432	2.9584	2.8480	2.8800	+1.294%	46,255	+21.181%
2026-08-04	2.7488	2.9600	2.7488	2.8432	+2.332%	40,727	+22.749%
2026-08-03	2.6880	2.9480	2.6880	2.7784	+3.548%	33,234	+25.612%
2026-07-31	2.8520	2.9528	2.6832	2.6832	-7.143%	46,355	+30.069%
2026-07-30	2.8184	2.9584	2.8184	2.8896	+4.574%	41,712	+20.778%
2026-07-29	2.8896	2.9792	2.7632	2.7632	-3.654%	41,235	+26.303%
2026-07-28	2.8800	2.9600	2.8368	2.8680	-1.430%	39,363	+21.688%
2026-07-27	2.9400	3.0000	2.8800	2.9096	+1.734%	37,378	+19.948%
2026-07-24	3.1744	3.2000	2.8600	2.8600	-4.692%	64,870	+22.028%
2026-07-23	3.2000	3.2904	2.9856	3.0008	-9.767%	110,334	+16.302%
2026-07-22	3.4400	3.4800	3.2928	3.3256	-1.423%	51,713	+4.943%
2026-07-21	3.1120	3.4680	3.0440	3.3736	+8.770%	144,589	+3.450%
2026-07-20	2.8008	3.2464	2.8008	3.1016	+10.740%	175,488	+12.523%
2026-07-17	2.8000	2.8864	2.7680	2.8008	-3.127%	62,796	+24.607%
2026-07-16	3.1200	3.1200	2.8800	2.8912	-8.668%	69,794	+20.711%
2026-07-15	2.8000	3.2800	2.8000	3.1656	+11.622%	189,398	+10.248%
2026-07-14	2.7432	2.8888	2.6808	2.8360	+4.789%	88,378	+23.061%
2026-07-13	2.6400	2.8792	2.5608	2.7064	+7.670%	153,152	+28.954%
2026-07-10	2.6304	2.6400	2.5136	2.5136	-4.061%	53,464	+38.845%
2026-07-09	2.5328	2.6752	2.5256	2.6200	+3.215%	49,190	+33.206%
2026-07-08	2.4808	2.6024	2.4800	2.5384	+1.374%	70,908	+37.488%
2026-07-07	2.7280	2.7560	2.4208	2.5040	-9.170%	198,351	+39.377%
2026-07-06	2.9600	3.0272	2.6416	2.7568	-6.991%	150,569	+26.596%
2026-07-02	2.9616	3.1152	2.9600	2.9640	-0.430%	119,275	+17.746%
2026-07-01	3.1360	3.2000	2.9600	2.9768	-5.797%	124,083	+17.240%
2026-06-30	3.1200	3.3144	3.1200	3.1600	-1.496%	56,235	+10.443%
2026-06-29	3.1280	3.2912	3.1048	3.2080	+2.821%	68,525	+8.791%
2026-06-26	3.0408	3.2752	2.9928	3.1200	+0.334%	70,790	+11.859%
2026-06-25	3.1200	3.2144	2.8968	3.1096	-0.588%	127,936	+12.233%
2026-06-24	3.3472	3.3664	3.0400	3.1280	-5.166%	178,780	+11.573%
2026-06-23	3.2936	3.6000	3.2800	3.2984	-2.920%	104,980	+5.809%
2026-06-22	3.3920	3.5400	3.2480	3.3976	-0.141%	164,486	+2.720%
2026-06-18	3.4008	3.5544	3.3024	3.4024	-0.024%	156,666	+2.575%
2026-06-17	3.4424	3.5592	3.4032	3.4032	-2.207%	83,576	+2.551%
2026-06-16	3.5472	3.8208	3.4800	3.4800	-4.647%	93,668	+0.287%
2026-06-15	3.3680	3.7440	3.3600	3.6496	+7.594%	182,836	-4.373%
2026-06-12	3.4400	3.5680	3.3272	3.3920	-5.167%	94,345	+2.889%
2026-06-11	3.2800	3.6000	3.2800	3.5768	+6.376%	133,631	-2.427%
2026-06-10	3.3216	3.4400	3.2920	3.3624	-1.959%	96,528	+3.795%
2026-06-09	3.4400	3.5192	3.1656	3.4296	+1.013%	155,487	+1.761%
2026-06-08	3.1200	3.4400	3.1200	3.3952	+6.606%	183,076	+2.792%
2026-06-05	3.2800	3.3848	3.1192	3.1848	-5.304%	332,864	+9.583%
2026-06-04	3.2800	3.4920	3.2800	3.3632	+1.816%	182,959	+3.770%
2026-06-03	3.2880	3.4664	3.2144	3.3032	-4.840%	140,062	+5.655%
2026-06-02	3.3200	3.8800	3.2160	3.4712	+9.075%	518,267	+0.542%
2026-06-01	3.1200	3.3760	3.1200	3.1824	-3.235%	182,029	+9.666%
2026-05-29	3.1200	3.3744	3.1200	3.2888	-0.170%	134,860	+6.118%
2026-05-28	3.1968	3.3992	3.1096	3.2944	+1.030%	141,959	+5.937%
2026-05-27	3.1248	3.4728	3.1200	3.2608	+1.317%	211,990	+7.029%
2026-05-26	3.4040	3.7200	3.1224	3.2184	-12.123%	315,048	+8.439%
2026-05-22	3.0400	3.7760	3.0400	3.6624	+17.385%	282,311	-4.707%
2026-05-21	2.8800	3.2000	2.8800	3.1200	+5.093%	116,144	+11.859%
2026-05-20	2.9920	3.0800	2.9120	2.9688	-4.257%	223,971	+17.556%
2026-05-19	3.0400	3.1384	3.0080	3.1008	-2.784%	165,348	+12.552%
2026-05-18	3.0728	3.2080	2.9912	3.1896	+2.205%	167,064	+9.418%
2026-05-15	3.0512	3.3744	3.0512	3.1208	-17.000%	486,847	+11.830%
2026-05-14	3.6272	4.0800	3.5744	3.7600	+3.297%	495,724	-7.181%
2026-05-13	3.5728	3.8488	3.4088	3.6400	+4.694%	220,345	-4.121%
2026-05-12	3.5072	3.6504	3.4768	3.4768	-3.034%	146,060	+0.380%
2026-05-11	3.6560	3.8392	3.5600	3.5856	-5.343%	260,272	-2.666%
2026-05-08	3.6000	4.0000	3.5856	3.7880	+6.118%	244,066	-7.867%
2026-05-07	3.6800	3.8504	3.5696	3.5696	-2.149%	107,146	-2.230%
2026-05-06	3.8104	3.8872	3.6440	3.6480	-2.979%	194,624	-4.331%
2026-05-05	3.7416	3.8792	3.4640	3.7600	0.000%	231,071	-7.181%
2026-05-04	4.0640	4.2024	3.7600	3.7600	-5.509%	213,834	-7.181%
2026-05-01	4.4584	4.5600	3.6664	3.9792	-9.564%	629,116	-12.294%
2026-04-30	4.7200	4.7592	4.4000	4.4000	-7.392%	293,202	-20.682%
2026-04-29	4.7184	4.7512	4.4800	4.7512	-1.017%	338,994	-26.545%
2026-04-28	4.6424	5.2000	4.4920	4.8000	+7.894%	576,355	-27.292%
2026-04-27	5.1584	5.2800	4.3256	4.4488	-6.851%	808,512	-21.552%
2026-04-24	4.9352	4.9352	4.6800	4.7760	-1.987%	400,256	-26.926%
2026-04-23	4.6000	4.9440	4.6000	4.8728	+0.362%	739,525	-28.378%
2026-04-22	3.7600	5.0048	3.7576	4.8552	+33.855%	5,411,702	-28.118%
2026-04-21	3.6480	3.7680	3.4656	3.6272	-0.744%	594,699	-3.783%
2026-04-20	3.1840	3.7600	3.1624	3.6544	+9.439%	809,866	-4.499%
2026-04-17	3.2800	3.3600	3.1792	3.3392	-0.263%	580,009	+4.516%
2026-04-16	3.0800	3.3792	2.9992	3.3480	+3.589%	950,330	+4.241%
2026-04-15	3.3688	3.4000	3.0512	3.2320	+4.393%	1,480,819	+7.983%
2026-04-14	3.1288	3.2088	2.9088	3.0960	+5.192%	1,522,755	+12.726%
2026-04-13	2.7784	3.0952	2.6400	2.9432	-0.568%	887,071	+18.578%
2026-04-10	2.5840	3.0288	2.3176	2.9600	+14.658%	3,030,474	+17.905%
2026-04-09	3.2816	3.6400	2.5600	2.5816	+27.903%	34,595,709	+35.187%
2026-04-08	2.1496	2.2232	2.0000	2.0184	+0.040%	2,392,874	+72.909%
2026-04-07	1.9984	2.0712	1.9984	2.0176	-1.137%	72,191	+72.978%
2026-04-06	2.0008	2.0976	2.0008	2.0408	+0.552%	60,569	+71.011%
2026-04-02	2.1600	2.1600	1.9888	2.0296	-4.696%	68,383	+71.955%
2026-04-01	2.1408	2.2240	2.0864	2.1296	-1.407%	78,942	+63.881%
2026-03-31	2.0000	2.2296	1.9904	2.1600	+8.608%	64,909	+61.574%
2026-03-30	2.0000	2.0312	1.8800	1.9888	+1.180%	100,007	+75.483%
2026-03-27	2.1064	2.1696	1.9616	1.9656	-8.150%	115,361	+77.554%
2026-03-26	2.1168	2.2400	2.0928	2.1400	-1.691%	57,873	+63.084%
2026-03-25	2.1968	2.2824	2.1264	2.1768	+0.778%	65,118	+60.327%
2026-03-24	2.2664	2.2880	2.1320	2.1600	-5.263%	64,322	+61.574%
2026-03-23	2.2000	2.2800	2.1472	2.2800	+1.423%	73,624	+53.070%
2026-03-20	2.2000	2.2480	2.0504	2.2480	-1.265%	127,928	+55.249%
2026-03-19	2.2000	2.2768	2.1248	2.2768	+1.934%	169,123	+53.285%
2026-03-18	2.3952	2.4000	2.2320	2.2336	-5.993%	107,384	+56.250%
2026-03-17	2.3768	2.4392	2.3216	2.3760	+0.101%	48,713	+46.886%
2026-03-16	2.4000	2.4688	2.3200	2.3736	+1.263%	106,681	+47.034%
2026-03-13	2.4000	2.4608	2.2800	2.3440	-0.238%	128,665	+48.891%
2026-03-12	2.4192	2.4336	2.2768	2.3496	-3.452%	73,004	+48.536%
2026-03-11	2.4000	2.4616	2.2888	2.4336	+3.716%	154,186	+43.409%
2026-03-10	2.4144	2.4144	2.2648	2.3464	-1.511%	114,719	+48.738%
2026-03-09	2.2664	2.3968	2.2400	2.3824	+3.152%	91,877	+46.491%
2026-03-06	2.3376	2.3776	2.2248	2.3096	-1.568%	94,248	+51.108%
2026-03-05	2.4248	2.5080	2.3248	2.3464	-6.800%	126,584	+48.738%
2026-03-04	2.4184	2.5936	2.4184	2.5176	+3.282%	214,771	+38.624%
2026-03-03	2.4400	2.4800	2.2856	2.4376	-0.749%	125,844	+43.174%
2026-03-02	2.3200	2.6080	2.3200	2.4560	-5.741%	179,941	+42.101%
2026-02-27	2.7104	2.7192	2.5200	2.6056	-6.246%	253,784	+33.942%
2026-02-26	2.6320	2.9704	2.4848	2.7792	+10.990%	157,733	+25.576%
2026-02-25	2.2392	2.6904	2.1888	2.5040	+12.026%	253,111	+39.377%
2026-02-24	2.2800	2.2800	2.1056	2.2352	+0.648%	180,927	+56.138%
2026-02-23	2.4032	2.4440	2.2008	2.2208	-2.081%	210,561	+57.151%
2026-02-20	2.3200	2.4512	2.2680	2.2680	-4.158%	80,799	+53.880%
2026-02-19	2.3936	2.4568	2.3328	2.3664	-2.118%	124,174	+47.481%
2026-02-18	2.4824	2.5856	2.4176	2.4176	-0.297%	45,702	+44.358%
2026-02-17	2.4720	2.6064	2.3920	2.4248	+0.731%	124,628	+43.929%
2026-02-13	2.2904	2.4784	2.2112	2.4072	+8.785%	98,621	+44.982%
2026-02-12	2.3072	2.4296	2.1888	2.2128	-3.388%	80,603	+57.719%
2026-02-11	2.4144	2.4656	2.2616	2.2904	-3.146%	54,044	+52.375%
2026-02-10	2.4640	2.5120	2.2928	2.3648	-3.619%	50,247	+47.581%
2026-02-09	2.5600	2.5600	2.3776	2.4536	-1.604%	71,197	+42.240%
2026-02-06	2.2400	2.5600	2.2400	2.4936	+11.163%	118,833	+39.958%
2026-02-05	2.4800	2.5776	2.2400	2.2432	-17.286%	284,119	+55.581%
2026-02-04	2.8472	2.8904	2.5200	2.7120	-4.749%	268,747	+28.687%
2026-02-03	2.9040	3.0392	2.6456	2.8472	-4.328%	275,223	+22.577%
2026-02-02	2.9200	3.1096	2.9200	2.9760	-2.311%	182,273	+17.272%
2026-01-30	3.2000	3.3424	2.9600	3.0464	-6.621%	165,132	+14.561%
2026-01-29	3.4000	3.4520	3.0400	3.2624	-3.593%	159,497	+6.976%
2026-01-28	3.5520	3.6184	3.3600	3.3840	-4.730%	65,895	+3.132%
2026-01-27	3.5888	3.5888	3.3848	3.5520	-0.426%	78,056	-1.745%
2026-01-26	3.5040	3.6544	3.4832	3.5672	-2.536%	90,555	-2.164%
2026-01-23	3.5520	3.8400	3.5520	3.6600	+1.780%	132,588	-4.645%
2026-01-22	3.5760	3.8800	3.5120	3.5960	+5.269%	139,550	-2.948%
2026-01-21	3.3296	3.5200	3.2472	3.4160	+2.521%	80,642	+2.166%
2026-01-20	3.2800	3.5200	3.2800	3.3320	-5.577%	89,440	+4.742%
2026-01-16	3.5928	3.6240	3.5288	3.5288	-1.010%	44,111	-1.100%
2026-01-15	3.6992	3.7592	3.4560	3.5648	-3.571%	115,965	-2.098%
2026-01-14	3.7640	3.8560	3.6800	3.6968	+0.413%	122,938	-5.594%
2026-01-13	3.7760	3.8232	3.6400	3.6816	-1.435%	140,772	-5.204%
2026-01-12	3.7120	3.8400	3.5752	3.7352	-0.660%	125,550	-6.565%
2026-01-09	3.7584	3.9008	3.7184	3.7600	-0.106%	46,703	-7.181%
2026-01-08	3.7456	3.9040	3.7120	3.7640	+2.349%	54,082	-7.279%
2026-01-07	3.7280	3.9408	3.6296	3.6776	-3.017%	126,260	-5.101%
2026-01-06	4.0000	4.0000	3.7024	3.7920	+0.573%	109,783	-7.964%
2026-01-05	3.5472	4.0480	3.4800	3.7704	+8.345%	259,666	-7.437%
2026-01-02	3.1552	3.5592	3.1208	3.4800	+12.987%	236,556	+0.287%
2025-12-31	3.2128	3.2128	2.9608	3.0800	-3.750%	325,790	+13.312%
2025-12-30	3.3072	3.5520	3.2000	3.2000	-4.237%	257,682	+9.063%
2025-12-29	3.4752	3.5608	3.2872	3.3416	-6.408%	279,669	+4.441%
2025-12-26	3.5680	3.5976	3.4568	3.5704	-0.800%	107,532	-2.252%
2025-12-24	3.4968	3.6840	3.4968	3.5992	+2.717%	126,735	-3.034%
2025-12-23	3.6520	3.6552	3.4240	3.5040	-4.325%	222,159	-0.400%
2025-12-22	3.7520	3.8784	3.6008	3.6624	-2.388%	130,273	-4.707%
2025-12-19	3.7600	3.8400	3.6408	3.7520	+0.817%	165,350	-6.983%
2025-12-18	3.8640	4.0000	3.6000	3.7216	-3.605%	213,246	-6.223%
2025-12-17	4.0232	4.0704	3.7920	3.8608	-5.354%	73,335	-9.604%
2025-12-16	3.9584	4.0872	3.8408	4.0792	+4.488%	124,438	-14.444%
2025-12-15	4.3120	4.3120	3.8320	3.9040	-5.773%	165,342	-10.605%
2025-12-12	4.4000	4.4696	4.1128	4.1432	-5.060%	109,565	-15.766%
2025-12-11	4.2000	4.4696	4.1200	4.3640	+2.480%	138,397	-20.027%
2025-12-10	4.2400	4.4296	4.1848	4.2584	-1.444%	169,112	-18.044%
2025-12-09	3.9512	4.5040	3.9512	4.3208	+8.020%	304,769	-19.228%
2025-12-08	3.9968	4.0336	3.8496	4.0000	+2.103%	88,824	-12.750%
2025-12-05	4.0000	4.0712	3.8048	3.9176	-3.735%	100,355	-10.915%
2025-12-04	3.9040	4.0696	3.8096	4.0696	+4.156%	108,536	-14.242%
2025-12-03	3.7680	3.9304	3.6912	3.9072	+1.034%	161,626	-10.678%
2025-12-02	3.9040	3.9040	3.7728	3.8672	+2.807%	146,155	-9.754%
2025-12-01	4.0800	4.0808	3.7608	3.7616	-12.635%	161,282	-7.220%
2025-11-28	3.9280	4.3184	3.9280	4.3056	+8.727%	178,030	-18.943%
2025-11-26	3.9080	4.0296	3.8408	3.9600	-0.020%	159,360	-11.869%
2025-11-25	3.8320	3.9608	3.7600	3.9608	+1.684%	42,546	-11.886%
2025-11-24	3.7984	3.9600	3.7264	3.8952	+4.552%	102,728	-10.403%
2025-11-21	3.6936	3.7776	3.3608	3.7256	+0.107%	349,059	-6.324%
2025-11-20	4.1760	4.2952	3.6600	3.7216	-8.695%	258,302	-6.223%
2025-11-19	4.0400	4.4800	3.9600	4.0760	+0.891%	251,259	-14.377%
2025-11-18	3.9200	4.0792	3.6712	4.0400	+7.333%	278,414	-13.614%
2025-11-17	3.6800	4.2600	3.6800	3.7640	+5.069%	410,738	-7.279%
2025-11-14	3.7888	4.0000	3.5248	3.5824	-12.041%	496,826	-2.579%
2025-11-13	4.2864	4.4000	4.0000	4.0728	-5.072%	788,899	-14.310%
2025-11-12	4.2800	4.3952	4.1600	4.2904	+2.739%	162,133	-18.656%
2025-11-11	4.4000	4.5200	4.1600	4.1760	-4.588%	161,768	-16.427%
2025-11-10	4.7992	4.8000	4.3480	4.3768	-4.320%	166,922	-20.261%
2025-11-07	4.1760	4.6384	4.0800	4.5744	+7.421%	232,365	-23.706%
2025-11-06	4.6400	4.6928	4.0912	4.2584	-8.018%	253,244	-18.044%
2025-11-05	4.5200	4.7200	4.4440	4.6296	+3.063%	133,626	-24.616%
2025-11-04	4.8000	4.8496	4.4808	4.4920	-8.356%	193,528	-22.306%
2025-11-03	5.3920	5.3920	4.8888	4.9016	-7.948%	180,665	-28.799%
2025-10-31	5.2240	5.3760	5.1600	5.3248	+2.055%	137,512	-34.458%
2025-10-30	5.2960	5.4384	5.1680	5.2176	-2.497%	166,738	-33.111%
2025-10-29	5.6000	5.6800	5.3432	5.3512	-3.324%	221,548	-34.781%
2025-10-28	5.7520	5.8000	5.5328	5.5352	-6.626%	191,636	-36.949%
2025-10-27	5.7600	5.9664	5.6800	5.9280	+5.661%	165,871	-41.127%
2025-10-24	5.5384	5.8304	5.5200	5.6104	+1.227%	140,642	-37.794%
2025-10-23	5.4400	5.6760	5.3744	5.5424	+1.613%	133,312	-37.031%
2025-10-22	5.4400	5.6512	5.3040	5.4544	-2.265%	217,280	-36.015%
2025-10-21	5.5200	5.7920	5.4040	5.5808	-0.229%	111,412	-37.464%
2025-10-20	5.4800	5.7320	5.4008	5.5936	+2.945%	172,546	-37.607%
2025-10-17	5.3640	5.4784	5.2400	5.4336	+0.742%	246,386	-35.770%
2025-10-16	5.6864	5.8720	5.3600	5.3936	-5.136%	268,700	-35.294%
2025-10-15	5.8400	5.9200	5.6400	5.6856	-1.701%	163,336	-38.617%
2025-10-14	5.6824	5.9200	5.4400	5.7840	-0.055%	299,071	-39.661%
2025-10-13	5.8376	5.9016	5.6240	5.7872	+0.710%	247,221	-39.694%
2025-10-10	6.3200	6.3200	5.7040	5.7464	-7.816%	399,193	-39.266%
2025-10-09	6.4800	6.4808	6.0240	6.2336	-4.650%	217,625	-44.013%
2025-10-08	6.4560	6.5520	6.3840	6.5376	+1.014%	158,319	-46.616%
2025-10-07	6.8000	6.8000	6.1600	6.4720	-5.535%	330,345	-46.075%
2025-10-06	6.8544	6.8800	6.5440	6.8512	+1.795%	363,555	-49.060%
2025-10-03	6.1600	6.8000	6.1088	6.7304	+12.069%	876,280	-48.146%
2025-10-02	5.5520	6.0632	5.5208	6.0056	+6.740%	366,100	-41.888%
2025-10-01	5.3848	5.8552	5.3848	5.6264	+3.609%	464,159	-37.971%
2025-09-30	5.4400	5.5200	5.3840	5.4304	-0.323%	226,712	-35.732%
2025-09-29	5.4576	5.5720	5.4128	5.4480	+0.621%	251,007	-35.940%
2025-09-26	5.4400	5.5880	5.3048	5.4144	-0.427%	452,253	-35.542%
2025-09-25	5.7200	5.7432	5.4040	5.4376	-6.248%	535,725	-35.817%
2025-09-24	5.7600	5.8456	5.6800	5.8000	+2.070%	209,562	-39.828%
2025-09-23	5.6800	5.9288	5.6800	5.6824	-0.225%	336,573	-38.582%
2025-09-22	5.6800	5.7600	5.5600	5.6952	-1.753%	326,131	-38.720%
2025-09-19	6.1600	6.2288	5.6000	5.7968	-6.467%	813,037	-39.794%
2025-09-18	6.1600	6.2560	5.9200	6.1976	+4.001%	280,125	-43.688%
2025-09-17	5.7200	6.3520	5.6608	5.9592	+3.516%	533,292	-41.435%
2025-09-16	5.7200	5.8048	5.5696	5.7568	+1.281%	189,587	-39.376%
2025-09-15	5.6800	6.0800	5.6800	5.6840	+0.212%	290,778	-38.600%
2025-09-12	5.8008	5.8896	5.5936	5.6720	-2.877%	466,946	-38.470%
2025-09-11	5.7600	6.1600	5.7600	5.8400	-0.464%	307,548	-40.240%
2025-09-10	6.0560	6.2160	5.7616	5.8672	-2.213%	216,559	-40.517%
2025-09-09	5.7104	6.0000	5.6800	6.0000	+1.971%	228,825	-41.833%
2025-09-08	5.5200	6.0200	5.5200	5.8840	+5.706%	391,999	-40.687%
2025-09-05	5.8024	6.0512	5.4600	5.5664	-4.620%	416,108	-37.302%
2025-09-04	6.0608	6.3192	5.7224	5.8360	-0.802%	413,504	-40.199%
2025-09-03	5.8000	5.9832	5.7232	5.8832	+0.054%	231,116	-40.679%
2025-09-02	6.0024	6.1216	5.7200	5.8800	-2.649%	234,594	-40.646%
2025-08-29	6.3200	6.3200	6.0008	6.0400	-3.724%	260,027	-42.219%
2025-08-28	6.4000	6.4656	6.1904	6.2736	-0.910%	231,443	-44.370%
2025-08-27	6.4000	6.7352	6.3192	6.3312	-2.585%	176,980	-44.876%
2025-08-26	7.0400	7.2000	6.4400	6.4992	-7.891%	343,148	-46.301%
2025-08-25	7.0080	7.4800	6.8808	7.0560	+0.696%	447,393	-50.539%
2025-08-22	6.1656	7.0080	6.0552	7.0072	+12.079%	659,681	-50.194%
2025-08-21	6.0800	6.5472	5.9880	6.2520	+1.113%	334,385	-44.178%
2025-08-20	6.0800	6.2960	5.9040	6.1832	+0.861%	341,518	-43.557%
2025-08-19	6.7528	6.8000	6.0800	6.1304	-10.385%	513,013	-43.071%
2025-08-18	6.2392	6.8672	6.2048	6.8408	+10.764%	555,041	-48.983%
2025-08-15	6.5640	6.6864	6.0248	6.1760	-13.239%	1,021,998	-43.491%
2025-08-14	7.2000	7.4584	6.8240	7.1184	-4.106%	1,020,079	-50.972%
2025-08-13	7.6800	7.7368	7.2080	7.4232	+0.859%	706,056	-52.985%
2025-08-12	8.0000	8.0000	7.1104	7.3600	-5.660%	1,296,648	-52.582%
2025-08-11	8.1600	8.7200	7.5040	7.8016	-0.914%	1,481,148	-55.266%
2025-08-08	7.8400	8.4000	7.6008	7.8736	+1.789%	949,539	-55.675%
2025-08-07	8.0800	8.6400	7.5200	7.7352	-2.225%	957,406	-54.882%
2025-08-06	6.9600	8.3200	6.7904	7.9112	+13.863%	1,246,247	-55.885%
2025-08-05	7.0408	7.1840	6.5728	6.9480	+0.591%	499,482	-49.770%
2025-08-04	6.9600	7.4856	6.7120	6.9072	+6.487%	887,592	-49.473%
2025-08-01	6.5600	6.9600	6.2416	6.4864	-5.534%	643,901	-46.195%
2025-07-31	7.6000	7.9120	6.8088	6.8664	-9.681%	1,105,548	-49.173%
2025-07-30	7.6600	8.3200	7.6000	7.6024	-0.105%	923,000	-54.093%
2025-07-29	8.6400	8.8000	7.6000	7.6104	-15.063%	1,649,708	-54.142%
2025-07-28	9.3600	9.8800	8.6400	8.9600	-0.885%	1,091,322	-61.049%
2025-07-25	9.3600	9.6000	8.8000	9.0400	-11.024%	1,659,931	-61.394%
2025-07-24	10.6400	11.5200	10.0800	10.1600	0.000%	1,582,601	-65.650%
2025-07-23	10.7200	10.8800	10.1600	10.1600	-7.971%	1,068,931	-65.650%
2025-07-22	11.3600	11.4400	10.2400	11.0400	-5.479%	1,649,318	-68.388%
2025-07-21	12.7600	13.0400	10.8800	11.6800	-3.947%	4,598,872	-70.120%
2025-07-18	13.8400	14.0000	12.0000	12.1600	-5.590%	5,117,964	-71.299%
2025-07-17	12.1200	14.0000	11.7600	12.8800	-30.303%	11,139,291	-72.904%
2025-07-16	17.4800	22.5600	16.4000	18.4800	+52.980%	12,437,416	-81.115%
2025-07-15	12.8000	13.2000	10.9600	12.0800	-9.036%	1,819,843	-71.109%
2025-07-14	14.4000	15.6000	12.7224	13.2800	-7.778%	1,012,803	-73.720%
2025-07-11	15.8400	17.6000	13.7600	14.4000	-3.226%	1,483,662	-75.764%
2025-07-10	16.0000	16.9600	13.3600	14.8800	-13.889%	2,104,803	-76.546%
2025-07-09	14.9600	22.9600	14.1600	17.2800	+40.260%	10,981,331	-79.803%
2025-07-08	7.9200	13.5200	7.4272	12.3200	+58.763%	3,638,339	-71.672%
2025-07-07	7.1200	7.8400	7.1040	7.7600	+8.525%	157,052	-55.026%
2025-07-03	7.5200	7.5592	7.0400	7.1504	-2.742%	42,535	-51.192%
2025-07-02	6.9600	7.5200	6.6496	7.3520	+7.864%	98,792	-52.530%
2025-07-01	7.1920	7.2168	6.6000	6.8160	-1.956%	216,743	-48.797%
2025-06-30	6.8800	7.7600	6.5760	6.9520	+15.160%	310,885	-49.799%
2025-06-27	5.8000	6.4232	5.8000	6.0368	+1.987%	31,965	-42.188%
2025-06-26	5.9200	6.0800	5.8536	5.9192	-1.202%	13,699	-41.039%
2025-06-25	6.0320	6.0320	5.7848	5.9912	-0.465%	15,326	-41.748%
2025-06-24	6.0000	6.0800	5.8288	6.0192	+1.676%	30,908	-42.019%
2025-06-23	5.9200	6.0000	5.5264	5.9200	-3.896%	45,128	-41.047%
2025-06-20	5.8400	6.2504	5.4400	6.1600	+5.234%	149,259	-43.344%
2025-06-18	6.1600	6.1600	5.6872	5.8536	-3.774%	24,688	-40.379%
2025-06-17	6.5600	6.7200	6.0832	6.0832	-7.280%	29,916	-42.629%
2025-06-16	6.5600	6.6400	6.1840	6.5608	+1.197%	30,688	-46.805%
2025-06-13	6.1696	6.5368	6.1624	6.4832	+1.300%	17,276	-46.169%
2025-06-12	6.5672	6.6312	6.0880	6.4000	-4.192%	14,854	-45.469%
2025-06-11	6.9512	6.9600	6.5416	6.6800	-2.681%	13,707	-47.754%
2025-06-10	7.5200	7.6000	6.8000	6.8640	-9.684%	27,272	-49.155%
2025-06-09	6.6664	7.7040	6.6664	7.6000	+11.752%	59,143	-54.079%
2025-06-06	6.9600	7.1680	6.5600	6.8008	-1.723%	16,224	-48.683%
2025-06-05	7.3376	7.3376	6.8432	6.9200	-5.112%	23,021	-49.566%
2025-06-04	7.0424	7.2928	6.9224	7.2928	+1.741%	9,810	-52.145%
2025-06-03	7.3600	7.4000	6.8520	7.1680	-0.223%	19,922	-51.311%
2025-06-02	7.4208	7.9200	6.8800	7.1840	-3.648%	70,542	-51.420%
2025-05-30	7.1928	7.5792	6.7304	7.4560	+1.481%	28,991	-53.192%
2025-05-29	6.6008	7.8400	6.4528	7.3472	+11.254%	165,090	-52.499%
2025-05-28	6.4000	6.6248	6.2480	6.6040	+3.188%	31,835	-47.153%
2025-05-27	6.4000	6.5584	6.3200	6.4000	+0.972%	109,045	-45.469%
2025-05-23	6.1600	6.5024	6.0008	6.3384	+1.291%	77,274	-44.939%
2025-05-22	5.8320	6.3600	5.7600	6.2576	+9.629%	82,046	-44.228%
2025-05-21	5.8400	6.0000	5.6800	5.7080	-2.260%	42,993	-38.858%
2025-05-20	6.0560	6.0800	5.8048	5.8400	-0.014%	23,428	-40.240%
2025-05-19	5.8400	5.9912	5.6472	5.8408	+2.398%	38,805	-40.248%
2025-05-16	5.2000	5.8400	5.2000	5.7040	+8.805%	87,640	-38.815%
2025-05-15	5.7200	6.4000	5.2000	5.2424	-1.828%	184,980	-33.427%
2025-05-14	5.0408	5.4392	5.0240	5.3400	+6.988%	23,810	-34.644%
2025-05-13	5.1840	5.1848	4.8000	4.9912	+0.305%	27,269	-30.077%
2025-05-12	5.4960	5.4960	4.9600	4.9760	-3.506%	18,825	-29.863%
2025-05-09	5.0400	5.2936	5.0400	5.1568	+2.317%	9,213	-32.322%
2025-05-08	5.1680	5.5992	4.7664	5.0400	-3.374%	76,355	-30.754%
2025-05-07	5.3904	5.6016	5.1368	5.2160	-2.234%	8,406	-33.090%
2025-05-06	5.2800	5.5768	5.2640	5.3352	-2.486%	14,268	-34.585%
2025-05-05	5.7760	5.8880	5.3752	5.4712	-8.078%	21,758	-36.211%
2025-05-02	6.1360	6.1360	5.8888	5.9520	-0.800%	11,162	-41.364%
2025-05-01	6.4080	6.4080	5.7280	6.0000	-6.250%	33,575	-41.833%
2025-04-30	6.2320	6.5600	5.8880	6.4000	+6.938%	51,663	-45.469%
2025-04-29	6.0000	6.2712	5.8776	5.9848	+1.672%	31,565	-41.686%
2025-04-28	6.0000	6.1912	5.7864	5.8864	-1.736%	15,702	-40.711%
2025-04-25	6.2400	6.7576	5.5416	5.9904	-1.474%	101,291	-41.740%
2025-04-24	5.4400	6.2400	5.2560	6.0800	+13.163%	57,354	-42.599%
2025-04-23	5.5200	5.5392	5.2160	5.3728	-2.934%	21,758	-35.043%
2025-04-22	5.5200	5.6520	5.3232	5.5352	-0.888%	17,577	-36.949%
2025-04-21	5.7184	5.8400	5.2272	5.5848	-5.265%	19,685	-37.509%
2025-04-17	5.5200	6.3280	5.4400	5.8952	+16.047%	74,992	-40.799%
2025-04-16	5.2000	5.3600	4.5600	5.0800	-5.884%	41,906	-31.299%
2025-04-15	5.4488	5.5216	5.2400	5.3976	-1.819%	31,381	-35.342%
2025-04-14	4.6176	5.6328	4.6176	5.4976	+19.037%	82,792	-36.518%
2025-04-11	5.0400	5.1200	4.2400	4.6184	-7.186%	52,162	-24.433%
2025-04-10	4.7200	5.1272	4.6840	4.9760	+6.452%	19,246	-29.863%
2025-04-09	5.0248	5.1200	4.4848	4.6744	-6.661%	21,680	-25.338%
2025-04-08	5.2800	5.3640	4.5200	5.0080	-0.635%	48,480	-30.312%
2025-04-07	4.6320	5.4800	4.2400	5.0400	+7.692%	26,408	-30.754%
2025-04-04	4.0352	4.7152	4.0000	4.6800	+12.500%	43,030	-25.427%
2025-04-03	4.0800	4.4536	4.0000	4.1600	+0.971%	30,007	-16.106%
2025-04-02	4.4024	4.4576	4.0848	4.1200	-7.207%	37,426	-15.291%
2025-04-01	4.8088	4.9600	4.4016	4.4400	-6.691%	16,662	-21.396%
2025-03-31	4.9600	4.9600	4.4000	4.7584	-4.065%	46,592	-26.656%
2025-03-28	5.7512	5.7512	4.9600	4.9600	-13.007%	25,756	-29.637%
2025-03-27	5.4800	5.9992	5.4800	5.7016	+3.395%	3,845	-38.789%
2025-03-26	5.8384	5.8384	5.4400	5.5144	-2.915%	12,880	-36.711%
2025-03-25	5.9760	6.1648	5.6008	5.6800	-4.054%	8,717	-38.556%
2025-03-24	6.4000	6.4800	5.9200	5.9200	-5.128%	17,811	-41.047%
2025-03-21	6.4088	6.8720	6.0000	6.2400	-2.622%	45,032	-44.071%

.dark-mode .mXqs9q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mXqs9q{ color: #333333; background-color: white; border: 2px solid #333333; }GAMEGameSquare Holdings, Inc. Common Stockstock NASDAQ

GAME
GameSquare Holdings, Inc. Common Stock
stock NASDAQ