GameSquare Holdings, Inc. (GAME)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 1.4700 | 1.6700 | 1.4300 | 1.5800 | 1.5800 | 216,500 |
| 24 Apr 2024 | 1.4400 | 1.5200 | 1.4200 | 1.4900 | 1.4900 | 142,700 |
| 23 Apr 2024 | 1.4100 | 1.5300 | 1.4000 | 1.4200 | 1.4200 | 111,300 |
| 22 Apr 2024 | 1.4700 | 1.5600 | 1.3800 | 1.4000 | 1.4000 | 101,000 |
| 19 Apr 2024 | 1.5400 | 1.5700 | 1.4600 | 1.4800 | 1.4800 | 191,700 |
| 18 Apr 2024 | 1.4200 | 1.5700 | 1.4200 | 1.5100 | 1.5100 | 104,100 |
| 17 Apr 2024 | 1.8400 | 1.8900 | 1.3800 | 1.4300 | 1.4300 | 324,100 |
| 16 Apr 2024 | 2.2400 | 2.2500 | 1.9500 | 1.9700 | 1.9700 | 203,200 |
| 15 Apr 2024 | 1.9000 | 2.2340 | 1.8900 | 2.1950 | 2.1950 | 376,400 |
| 12 Apr 2024 | 1.9300 | 1.9300 | 1.8600 | 1.9000 | 1.9000 | 44,500 |
| 11 Apr 2024 | 1.9300 | 1.9800 | 1.9000 | 1.9300 | 1.9300 | 121,300 |
| 10 Apr 2024 | 1.8500 | 1.9700 | 1.8300 | 1.9300 | 1.9300 | 116,200 |
| 09 Apr 2024 | 1.7100 | 2.0100 | 1.7100 | 1.8700 | 1.8700 | 482,100 |
| 08 Apr 2024 | 1.7000 | 1.7500 | 1.6600 | 1.7500 | 1.7500 | 70,600 |
| 05 Apr 2024 | 1.6300 | 1.7300 | 1.6100 | 1.6900 | 1.6900 | 103,200 |
| 04 Apr 2024 | 1.7300 | 1.7430 | 1.6700 | 1.7000 | 1.7000 | 81,500 |
| 03 Apr 2024 | 1.5600 | 1.7400 | 1.5300 | 1.7300 | 1.7300 | 166,000 |
| 02 Apr 2024 | 1.7000 | 1.7000 | 1.5500 | 1.6000 | 1.6000 | 135,400 |
| 01 Apr 2024 | 1.3800 | 1.7400 | 1.3800 | 1.7100 | 1.7100 | 312,600 |
| 28 Mar 2024 | 1.3100 | 1.3900 | 1.3000 | 1.3800 | 1.3800 | 99,100 |
| 27 Mar 2024 | 1.3100 | 1.3500 | 1.2800 | 1.3300 | 1.3300 | 72,900 |
| 26 Mar 2024 | 1.3400 | 1.3600 | 1.3000 | 1.3100 | 1.3100 | 120,500 |
| 25 Mar 2024 | 1.3500 | 1.3800 | 1.3400 | 1.3400 | 1.3400 | 56,700 |
| 22 Mar 2024 | 1.4400 | 1.4500 | 1.3500 | 1.3600 | 1.3600 | 85,000 |
| 21 Mar 2024 | 1.3600 | 1.4900 | 1.3500 | 1.4650 | 1.4650 | 143,000 |
| 20 Mar 2024 | 1.3800 | 1.3800 | 1.3200 | 1.3600 | 1.3600 | 87,700 |
| 19 Mar 2024 | 1.3700 | 1.3900 | 1.3300 | 1.3800 | 1.3800 | 102,400 |
| 18 Mar 2024 | 1.4600 | 1.4600 | 1.3400 | 1.4100 | 1.4100 | 56,100 |
| 15 Mar 2024 | 1.3500 | 1.4800 | 1.3200 | 1.4700 | 1.4700 | 124,400 |
| 14 Mar 2024 | 1.4000 | 1.4300 | 1.3400 | 1.3500 | 1.3500 | 110,600 |
| 13 Mar 2024 | 1.4400 | 1.5600 | 1.3000 | 1.3100 | 1.3100 | 325,900 |
| 12 Mar 2024 | 1.8000 | 1.8000 | 1.4500 | 1.4500 | 1.4500 | 181,700 |
| 11 Mar 2024 | 1.7500 | 1.9900 | 1.6600 | 1.8300 | 1.8300 | 245,500 |
| 08 Mar 2024 | 1.5600 | 1.7700 | 1.5060 | 1.7300 | 1.7300 | 114,700 |
| 07 Mar 2024 | 1.5500 | 1.5600 | 1.4800 | 1.5600 | 1.5600 | 82,500 |
| 06 Mar 2024 | 1.5100 | 1.6200 | 1.4600 | 1.5500 | 1.5500 | 92,400 |
| 05 Mar 2024 | 1.4700 | 1.5200 | 1.4500 | 1.5100 | 1.5100 | 89,600 |
| 04 Mar 2024 | 1.5900 | 1.5900 | 1.4650 | 1.4800 | 1.4800 | 71,800 |
| 01 Mar 2024 | 1.4400 | 1.6300 | 1.3800 | 1.5600 | 1.5600 | 958,700 |
| 29 Feb 2024 | 1.6100 | 1.6300 | 1.5000 | 1.5300 | 1.5300 | 31,700 |
| 28 Feb 2024 | 1.6000 | 1.6000 | 1.5000 | 1.5500 | 1.5500 | 18,600 |
| 27 Feb 2024 | 1.6300 | 1.6300 | 1.5000 | 1.5500 | 1.5500 | 50,300 |
| 26 Feb 2024 | 1.5200 | 1.6000 | 1.4400 | 1.6000 | 1.6000 | 65,900 |
| 23 Feb 2024 | 1.5700 | 1.5700 | 1.4700 | 1.4800 | 1.4800 | 27,100 |
| 22 Feb 2024 | 1.5800 | 1.6400 | 1.4500 | 1.5400 | 1.5400 | 103,400 |
| 21 Feb 2024 | 1.5800 | 1.5800 | 1.5000 | 1.5000 | 1.5000 | 19,200 |
| 20 Feb 2024 | 1.6000 | 1.6000 | 1.5000 | 1.5400 | 1.5400 | 17,500 |
| 16 Feb 2024 | 1.5500 | 1.6000 | 1.5000 | 1.5800 | 1.5800 | 51,100 |
| 15 Feb 2024 | 1.6200 | 1.6200 | 1.5100 | 1.5300 | 1.5300 | 27,200 |
| 14 Feb 2024 | 1.5500 | 1.6000 | 1.5450 | 1.6000 | 1.6000 | 10,800 |
| 13 Feb 2024 | 1.5700 | 1.5700 | 1.5000 | 1.5000 | 1.5000 | 11,900 |
| 12 Feb 2024 | 1.5700 | 1.5700 | 1.5200 | 1.5600 | 1.5600 | 8,800 |
| 09 Feb 2024 | 1.5500 | 1.5500 | 1.4600 | 1.5000 | 1.5000 | 28,000 |
| 08 Feb 2024 | 1.5400 | 1.5400 | 1.4000 | 1.5100 | 1.5100 | 42,300 |
| 07 Feb 2024 | 1.6400 | 1.6400 | 1.4600 | 1.4900 | 1.4900 | 18,000 |
| 06 Feb 2024 | 1.5700 | 1.5700 | 1.5100 | 1.5500 | 1.5500 | 13,000 |
| 05 Feb 2024 | 1.4650 | 1.6040 | 1.4640 | 1.4700 | 1.4700 | 22,200 |
| 02 Feb 2024 | 1.5700 | 1.5830 | 1.4850 | 1.4900 | 1.4900 | 14,500 |
| 01 Feb 2024 | 1.5700 | 1.5800 | 1.4900 | 1.5000 | 1.5000 | 16,300 |
| 31 Jan 2024 | 1.6000 | 1.6200 | 1.5000 | 1.5000 | 1.5000 | 17,000 |
| 30 Jan 2024 | 1.5800 | 1.6270 | 1.5000 | 1.5700 | 1.5700 | 56,400 |
| 29 Jan 2024 | 1.8800 | 1.8800 | 1.5000 | 1.5700 | 1.5700 | 129,800 |
| 26 Jan 2024 | 1.8800 | 1.9000 | 1.8100 | 1.8250 | 1.8250 | 24,500 |
| 25 Jan 2024 | 1.8600 | 1.9800 | 1.8150 | 1.9050 | 1.9050 | 159,000 |
| 24 Jan 2024 | 1.6300 | 1.7600 | 1.5500 | 1.7300 | 1.7300 | 150,500 |
| 23 Jan 2024 | 1.2700 | 1.8200 | 1.2700 | 1.7000 | 1.7000 | 614,700 |
| 22 Jan 2024 | 1.3400 | 1.3400 | 1.2600 | 1.2800 | 1.2800 | 34,400 |
| 19 Jan 2024 | 1.3600 | 1.3700 | 1.2300 | 1.2400 | 1.2400 | 71,900 |
| 18 Jan 2024 | 1.4000 | 1.4180 | 1.3700 | 1.3700 | 1.3700 | 14,900 |
| 17 Jan 2024 | 1.4900 | 1.4900 | 1.3700 | 1.3800 | 1.3800 | 27,800 |
| 16 Jan 2024 | 1.5000 | 1.5000 | 1.4100 | 1.4100 | 1.4100 | 11,700 |
| 12 Jan 2024 | 1.5300 | 1.5500 | 1.4400 | 1.4400 | 1.4400 | 42,400 |
| 11 Jan 2024 | 1.5200 | 1.5400 | 1.4400 | 1.5000 | 1.5000 | 73,000 |
| 10 Jan 2024 | 1.5400 | 1.5900 | 1.4230 | 1.4720 | 1.4720 | 58,000 |
| 09 Jan 2024 | 1.6000 | 1.6100 | 1.5140 | 1.5140 | 1.5140 | 33,100 |
| 08 Jan 2024 | 1.7100 | 1.7130 | 1.5500 | 1.5700 | 1.5700 | 42,000 |
| 05 Jan 2024 | 1.7200 | 1.7200 | 1.6300 | 1.6400 | 1.6400 | 17,200 |
| 04 Jan 2024 | 1.7210 | 1.8470 | 1.7000 | 1.7000 | 1.7000 | 17,300 |
| 03 Jan 2024 | 1.7100 | 1.7900 | 1.7100 | 1.7650 | 1.7650 | 3,800 |
| 02 Jan 2024 | 1.7900 | 1.8490 | 1.7100 | 1.7700 | 1.7700 | 46,400 |
| 29 Dec 2023 | 1.7100 | 1.8150 | 1.7000 | 1.8100 | 1.8100 | 39,900 |
| 28 Dec 2023 | 1.8500 | 1.8500 | 1.7100 | 1.7300 | 1.7300 | 75,400 |
| 27 Dec 2023 | 1.8100 | 1.8500 | 1.7400 | 1.8480 | 1.8480 | 52,600 |
| 26 Dec 2023 | 1.8500 | 1.9000 | 1.7200 | 1.7940 | 1.7940 | 51,600 |
| 22 Dec 2023 | 1.7100 | 1.8700 | 1.7100 | 1.7700 | 1.7700 | 98,400 |
| 21 Dec 2023 | 1.7400 | 1.7750 | 1.6600 | 1.7300 | 1.7300 | 45,600 |
| 20 Dec 2023 | 1.6250 | 1.7400 | 1.6250 | 1.7400 | 1.7400 | 33,200 |
| 19 Dec 2023 | 1.6800 | 1.6800 | 1.5800 | 1.5800 | 1.5800 | 20,600 |
| 18 Dec 2023 | 1.7000 | 1.7000 | 1.5800 | 1.6300 | 1.6300 | 38,300 |
| 15 Dec 2023 | 1.6300 | 1.7200 | 1.5500 | 1.6800 | 1.6800 | 35,800 |
| 14 Dec 2023 | 1.6790 | 1.7040 | 1.6300 | 1.6900 | 1.6900 | 14,400 |
| 13 Dec 2023 | 1.5500 | 1.6500 | 1.5500 | 1.6200 | 1.6200 | 34,800 |
| 12 Dec 2023 | 1.6400 | 1.6700 | 1.5500 | 1.5600 | 1.5600 | 23,100 |
| 11 Dec 2023 | 1.7500 | 1.7600 | 1.6600 | 1.6700 | 1.6700 | 10,500 |
| 08 Dec 2023 | 1.7300 | 1.8000 | 1.7200 | 1.7200 | 1.7200 | 25,600 |
| 07 Dec 2023 | 1.8500 | 1.9300 | 1.7800 | 1.7900 | 1.7900 | 61,900 |
| 06 Dec 2023 | 1.9000 | 1.9500 | 1.8100 | 1.8600 | 1.8600 | 18,400 |
| 05 Dec 2023 | 1.5500 | 1.9350 | 1.5500 | 1.9100 | 1.9100 | 50,500 |
| 04 Dec 2023 | 1.6900 | 1.7000 | 1.5600 | 1.5600 | 1.5600 | 27,600 |
| 01 Dec 2023 | 1.4500 | 1.6900 | 1.4400 | 1.6900 | 1.6900 | 34,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.