GAME - GameSquare Holdings, Inc.
0.6446
0.015 2.265%
Share volume: 70,784
Last Updated: 05-09-2025
Entertainment/Services – Amusement And Recreation:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$0.63
0.01
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $0.63 | $0.63 | $0.66 | $0.66 | $0.63 | $0.63 | $0.64 | $0.64 | 70,784 | $70,784.00 |
| 05-08-2025 | $0.65 | $0.65 | $0.70 | $0.70 | $0.60 | $0.60 | $0.63 | $0.63 | 610,840 | $610,840.00 |
| 05-07-2025 | $0.67 | $0.67 | $0.70 | $0.70 | $0.64 | $0.64 | $0.65 | $0.65 | 67,247 | $67,247.00 |
| 05-06-2025 | $0.66 | $0.66 | $0.70 | $0.70 | $0.66 | $0.66 | $0.67 | $0.67 | 114,145 | $114,145.00 |
| 05-05-2025 | $0.72 | $0.72 | $0.74 | $0.74 | $0.67 | $0.67 | $0.68 | $0.68 | 174,067 | $174,067.00 |
| 05-02-2025 | $0.77 | $0.77 | $0.77 | $0.77 | $0.74 | $0.74 | $0.74 | $0.74 | 89,293 | $89,293.00 |
| 05-01-2025 | $0.80 | $0.80 | $0.80 | $0.80 | $0.72 | $0.72 | $0.75 | $0.75 | 268,601 | $268,601.00 |
| 04-30-2025 | $0.78 | $0.78 | $0.82 | $0.82 | $0.74 | $0.74 | $0.80 | $0.80 | 413,303 | $413,303.00 |
| 04-29-2025 | $0.75 | $0.75 | $0.78 | $0.78 | $0.73 | $0.73 | $0.75 | $0.75 | 252,518 | $252,518.00 |
| 04-28-2025 | $0.75 | $0.75 | $0.77 | $0.77 | $0.72 | $0.72 | $0.74 | $0.74 | 125,616 | $125,616.00 |
