Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

GameSquare Holdings, Inc. - Common stock (NQ:GAME)

0.8477 +0.0662 (+8.47%)
Streaming Delayed Price Updated: 2:28 PM EDT, Aug 22, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 21, 2025 0.7600 0.8184 0.7485 0.7815 2,647,710 +0.01(+1.11%)
Aug 20, 2025 0.7600 0.7870 0.7380 0.7729 2,699,054 +0.01(+0.86%)
Aug 19, 2025 0.8441 0.8500 0.7600 0.7663 4,063,813 -0.09(-10.38%)
Aug 18, 2025 0.7799 0.8584 0.7756 0.8551 4,419,661 +0.08(+10.76%)
Aug 15, 2025 0.8200 0.8358 0.7531 0.7720 8,175,992 -0.12(-13.24%)
Aug 14, 2025 0.9000 0.9323 0.8530 0.8898 8,097,956 -0.04(-4.11%)
Aug 13, 2025 0.9600 0.9671 0.9010 0.9279 5,632,284 +0.01(+0.86%)
Aug 12, 2025 1.000 1.000 0.8888 0.9200 10,338,331 -0.06(-5.66%)
Aug 11, 2025 1.020 1.090 0.9380 0.9752 11,834,287 -0.01(-0.91%)
Aug 08, 2025 0.9800 1.050 0.9501 0.9842 7,596,311 +0.02(+1.79%)
Aug 07, 2025 1.010 1.080 0.9400 0.9669 7,581,302 -0.02(-2.38%)
Aug 06, 2025 0.8700 1.040 0.8488 0.9905 9,944,700 +0.12(+14.05%)
Aug 05, 2025 0.8801 0.8980 0.8216 0.8685 3,984,527 +0.01(+0.59%)
Aug 04, 2025 0.8700 0.9357 0.8390 0.8634 7,088,828 +0.05(+6.49%)
Aug 01, 2025 0.8200 0.8700 0.7802 0.8108 5,151,207 -0.05(-5.53%)
Jul 31, 2025 0.9500 0.9890 0.8511 0.8583 8,677,020 -0.09(-9.68%)
Jul 30, 2025 0.9575 1.040 0.9500 0.9503 7,351,934 -0.00(-0.11%)
Jul 29, 2025 1.080 1.100 0.9500 0.9513 13,172,555 -0.17(-15.06%)
Jul 28, 2025 1.170 1.235 1.080 1.120 8,694,396 -0.01(-0.88%)
Jul 25, 2025 1.170 1.200 1.100 1.130 13,279,456 -0.14(-11.02%)
Jul 24, 2025 1.330 1.440 1.260 1.270 12,294,561 +0.00(+0.00%)
Jul 23, 2025 1.340 1.360 1.270 1.270 8,465,573 -0.11(-7.97%)
Jul 22, 2025 1.420 1.430 1.280 1.380 13,098,940 -0.08(-5.48%)
Jul 21, 2025 1.595 1.630 1.360 1.460 36,648,140 -0.06(-3.95%)
Jul 18, 2025 1.730 1.750 1.500 1.520 40,943,832 -0.09(-5.59%)
Jul 17, 2025 1.510 1.750 1.470 1.610 88,486,840 -0.70(-30.30%)
Jul 16, 2025 2.180 2.820 2.050 2.310 98,919,920 +0.80(+52.98%)
Jul 15, 2025 1.600 1.650 1.370 1.510 13,676,880 -0.15(-9.04%)
Jul 14, 2025 1.800 1.950 1.590 1.660 8,085,680 -0.14(-7.78%)
Jul 11, 2025 1.980 2.200 1.720 1.800 11,869,301 -0.06(-3.23%)
Jul 10, 2025 2.000 2.120 1.670 1.860 16,751,237 -0.30(-13.89%)
Jul 09, 2025 1.870 2.870 1.770 2.160 87,678,192 +0.62(+40.26%)
Jul 08, 2025 0.9900 1.690 0.9284 1.540 28,848,940 +0.57(+58.76%)
Jul 07, 2025 0.8900 0.9800 0.8880 0.9700 1,251,302 +0.08(+8.53%)
Jul 03, 2025 0.9400 0.9449 0.8800 0.8938 340,278 -0.03(-2.74%)
Jul 02, 2025 0.8700 0.9000 0.8312 0.9190 784,590 +0.07(+7.86%)
Jul 01, 2025 0.9000 0.9021 0.8250 0.8520 1,733,383 -0.02(-1.96%)
Jun 30, 2025 0.8600 0.9700 0.8220 0.8690 2,487,075 +0.11(+15.16%)
Jun 27, 2025 0.7250 0.8029 0.7250 0.7546 255,718 +0.01(+1.99%)
Jun 26, 2025 0.7400 0.7600 0.7317 0.7399 109,532 -0.01(-1.20%)
Jun 25, 2025 0.7540 0.7540 0.7231 0.7489 122,543 -0.00(-0.47%)
Jun 24, 2025 0.7500 0.7600 0.7286 0.7524 247,266 +0.01(+1.68%)
Jun 23, 2025 0.7400 0.7500 0.6908 0.7400 361,026 -0.03(-3.90%)
Jun 20, 2025 0.7300 0.7813 0.6800 0.7700 1,194,072 +0.04(+5.23%)
Jun 18, 2025 0.7700 0.7700 0.7109 0.7317 197,503 -0.03(-3.77%)
Jun 17, 2025 0.8200 0.8400 0.7604 0.7604 239,327 -0.06(-7.28%)
Jun 16, 2025 0.8200 0.8300 0.7730 0.8201 245,504 +0.01(+1.20%)
Jun 13, 2025 0.7712 0.8171 0.7703 0.8104 138,207 +0.01(+1.30%)
Jun 12, 2025 0.8209 0.8289 0.7610 0.8000 118,734 -0.03(-4.19%)
Jun 11, 2025 0.8689 0.8700 0.8177 0.8350 109,654 -0.02(-2.68%)
Jun 10, 2025 0.9400 0.9500 0.8500 0.8580 216,458 -0.09(-9.68%)
Jun 09, 2025 0.8300 0.9630 0.8333 0.9500 472,779 +0.10(+11.75%)
Jun 06, 2025 0.8700 0.8960 0.8200 0.8501 129,792 -0.01(-1.72%)
Jun 05, 2025 0.9172 0.9172 0.8554 0.8650 184,068 -0.05(-5.11%)
Jun 04, 2025 0.8803 0.9116 0.8653 0.9116 78,355 +0.02(+1.74%)
Jun 03, 2025 0.9200 0.9250 0.8565 0.8960 159,335 -0.00(-0.22%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.