GameSquare Holdings, Inc. (GAME)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 1.3700 | 1.4000 | 1.2800 | 1.3100 | 1.3100 | 223,997 |
| May 02, 2024 | 1.4600 | 1.4700 | 1.2800 | 1.3700 | 1.3700 | 177,200 |
| May 01, 2024 | 1.4200 | 1.4400 | 1.3630 | 1.4100 | 1.4100 | 49,200 |
| Apr 30, 2024 | 1.4800 | 1.5600 | 1.3500 | 1.4200 | 1.4200 | 162,600 |
| Apr 29, 2024 | 1.6000 | 1.6180 | 1.5000 | 1.5100 | 1.5100 | 139,300 |
| Apr 26, 2024 | 1.5300 | 1.6400 | 1.5300 | 1.6000 | 1.6000 | 136,400 |
| Apr 25, 2024 | 1.4700 | 1.6700 | 1.4300 | 1.5800 | 1.5800 | 217,500 |
| Apr 24, 2024 | 1.4400 | 1.5200 | 1.4200 | 1.4900 | 1.4900 | 142,700 |
| Apr 23, 2024 | 1.4100 | 1.5300 | 1.4000 | 1.4200 | 1.4200 | 111,300 |
| Apr 22, 2024 | 1.4700 | 1.5600 | 1.3800 | 1.4000 | 1.4000 | 101,000 |
| Apr 19, 2024 | 1.5400 | 1.5700 | 1.4600 | 1.4800 | 1.4800 | 191,700 |
| Apr 18, 2024 | 1.4200 | 1.5700 | 1.4200 | 1.5100 | 1.5100 | 104,100 |
| Apr 17, 2024 | 1.8400 | 1.8900 | 1.3800 | 1.4300 | 1.4300 | 324,100 |
| Apr 16, 2024 | 2.2400 | 2.2500 | 1.9500 | 1.9700 | 1.9700 | 203,200 |
| Apr 15, 2024 | 1.9000 | 2.2340 | 1.8900 | 2.1950 | 2.1950 | 376,400 |
| Apr 12, 2024 | 1.9300 | 1.9300 | 1.8600 | 1.9000 | 1.9000 | 44,500 |
| Apr 11, 2024 | 1.9300 | 1.9800 | 1.9000 | 1.9300 | 1.9300 | 121,300 |
| Apr 10, 2024 | 1.8500 | 1.9700 | 1.8300 | 1.9300 | 1.9300 | 116,200 |
| Apr 09, 2024 | 1.7100 | 2.0100 | 1.7100 | 1.8700 | 1.8700 | 482,100 |
| Apr 08, 2024 | 1.7000 | 1.7500 | 1.6600 | 1.7500 | 1.7500 | 70,600 |
| Apr 05, 2024 | 1.6300 | 1.7300 | 1.6100 | 1.6900 | 1.6900 | 103,200 |
| Apr 04, 2024 | 1.7300 | 1.7430 | 1.6700 | 1.7000 | 1.7000 | 81,500 |
| Apr 03, 2024 | 1.5600 | 1.7400 | 1.5300 | 1.7300 | 1.7300 | 166,000 |
| Apr 02, 2024 | 1.7000 | 1.7000 | 1.5500 | 1.6000 | 1.6000 | 135,400 |
| Apr 01, 2024 | 1.3800 | 1.7400 | 1.3800 | 1.7100 | 1.7100 | 312,600 |
| Mar 28, 2024 | 1.3100 | 1.3900 | 1.3000 | 1.3800 | 1.3800 | 99,100 |
| Mar 27, 2024 | 1.3100 | 1.3500 | 1.2800 | 1.3300 | 1.3300 | 72,900 |
| Mar 26, 2024 | 1.3400 | 1.3600 | 1.3000 | 1.3100 | 1.3100 | 120,500 |
| Mar 25, 2024 | 1.3500 | 1.3800 | 1.3400 | 1.3400 | 1.3400 | 56,700 |
| Mar 22, 2024 | 1.4400 | 1.4500 | 1.3500 | 1.3600 | 1.3600 | 85,000 |
| Mar 21, 2024 | 1.3600 | 1.4900 | 1.3500 | 1.4650 | 1.4650 | 143,000 |
| Mar 20, 2024 | 1.3800 | 1.3800 | 1.3200 | 1.3600 | 1.3600 | 87,700 |
| Mar 19, 2024 | 1.3700 | 1.3900 | 1.3300 | 1.3800 | 1.3800 | 102,400 |
| Mar 18, 2024 | 1.4600 | 1.4600 | 1.3400 | 1.4100 | 1.4100 | 56,100 |
| Mar 15, 2024 | 1.3500 | 1.4800 | 1.3200 | 1.4700 | 1.4700 | 124,400 |
| Mar 14, 2024 | 1.4000 | 1.4300 | 1.3400 | 1.3500 | 1.3500 | 110,600 |
| Mar 13, 2024 | 1.4400 | 1.5600 | 1.3000 | 1.3100 | 1.3100 | 325,900 |
| Mar 12, 2024 | 1.8000 | 1.8000 | 1.4500 | 1.4500 | 1.4500 | 181,700 |
| Mar 11, 2024 | 1.7500 | 1.9900 | 1.6600 | 1.8300 | 1.8300 | 245,500 |
| Mar 08, 2024 | 1.5600 | 1.7700 | 1.5060 | 1.7300 | 1.7300 | 114,700 |
| Mar 07, 2024 | 1.5500 | 1.5600 | 1.4800 | 1.5600 | 1.5600 | 82,500 |
| Mar 06, 2024 | 1.5100 | 1.6200 | 1.4600 | 1.5500 | 1.5500 | 92,400 |
| Mar 05, 2024 | 1.4700 | 1.5200 | 1.4500 | 1.5100 | 1.5100 | 89,600 |
| Mar 04, 2024 | 1.5900 | 1.5900 | 1.4650 | 1.4800 | 1.4800 | 71,800 |
| Mar 01, 2024 | 1.4400 | 1.6300 | 1.3800 | 1.5600 | 1.5600 | 958,700 |
| Feb 29, 2024 | 1.6100 | 1.6300 | 1.5000 | 1.5300 | 1.5300 | 31,700 |
| Feb 28, 2024 | 1.6000 | 1.6000 | 1.5000 | 1.5500 | 1.5500 | 18,600 |
| Feb 27, 2024 | 1.6300 | 1.6300 | 1.5000 | 1.5500 | 1.5500 | 50,300 |
| Feb 26, 2024 | 1.5200 | 1.6000 | 1.4400 | 1.6000 | 1.6000 | 65,900 |
| Feb 23, 2024 | 1.5700 | 1.5700 | 1.4700 | 1.4800 | 1.4800 | 27,100 |
| Feb 22, 2024 | 1.5800 | 1.6400 | 1.4500 | 1.5400 | 1.5400 | 103,400 |
| Feb 21, 2024 | 1.5800 | 1.5800 | 1.5000 | 1.5000 | 1.5000 | 19,200 |
| Feb 20, 2024 | 1.6000 | 1.6000 | 1.5000 | 1.5400 | 1.5400 | 17,500 |
| Feb 16, 2024 | 1.5500 | 1.6000 | 1.5000 | 1.5800 | 1.5800 | 51,100 |
| Feb 15, 2024 | 1.6200 | 1.6200 | 1.5100 | 1.5300 | 1.5300 | 27,200 |
| Feb 14, 2024 | 1.5500 | 1.6000 | 1.5450 | 1.6000 | 1.6000 | 10,800 |
| Feb 13, 2024 | 1.5700 | 1.5700 | 1.5000 | 1.5000 | 1.5000 | 11,900 |
| Feb 12, 2024 | 1.5700 | 1.5700 | 1.5200 | 1.5600 | 1.5600 | 8,800 |
| Feb 09, 2024 | 1.5500 | 1.5500 | 1.4600 | 1.5000 | 1.5000 | 28,000 |
| Feb 08, 2024 | 1.5400 | 1.5400 | 1.4000 | 1.5100 | 1.5100 | 42,300 |
| Feb 07, 2024 | 1.6400 | 1.6400 | 1.4600 | 1.4900 | 1.4900 | 18,000 |
| Feb 06, 2024 | 1.5700 | 1.5700 | 1.5100 | 1.5500 | 1.5500 | 13,000 |
| Feb 05, 2024 | 1.4650 | 1.6040 | 1.4640 | 1.4700 | 1.4700 | 22,200 |
| Feb 02, 2024 | 1.5700 | 1.5830 | 1.4850 | 1.4900 | 1.4900 | 14,500 |
| Feb 01, 2024 | 1.5700 | 1.5800 | 1.4900 | 1.5000 | 1.5000 | 16,300 |
| Jan 31, 2024 | 1.6000 | 1.6200 | 1.5000 | 1.5000 | 1.5000 | 17,000 |
| Jan 30, 2024 | 1.5800 | 1.6270 | 1.5000 | 1.5700 | 1.5700 | 56,400 |
| Jan 29, 2024 | 1.8800 | 1.8800 | 1.5000 | 1.5700 | 1.5700 | 129,800 |
| Jan 26, 2024 | 1.8800 | 1.9000 | 1.8100 | 1.8250 | 1.8250 | 24,500 |
| Jan 25, 2024 | 1.8600 | 1.9800 | 1.8150 | 1.9050 | 1.9050 | 159,000 |
| Jan 24, 2024 | 1.6300 | 1.7600 | 1.5500 | 1.7300 | 1.7300 | 150,500 |
| Jan 23, 2024 | 1.2700 | 1.8200 | 1.2700 | 1.7000 | 1.7000 | 614,700 |
| Jan 22, 2024 | 1.3400 | 1.3400 | 1.2600 | 1.2800 | 1.2800 | 34,400 |
| Jan 19, 2024 | 1.3600 | 1.3700 | 1.2300 | 1.2400 | 1.2400 | 71,900 |
| Jan 18, 2024 | 1.4000 | 1.4180 | 1.3700 | 1.3700 | 1.3700 | 14,900 |
| Jan 17, 2024 | 1.4900 | 1.4900 | 1.3700 | 1.3800 | 1.3800 | 27,800 |
| Jan 16, 2024 | 1.5000 | 1.5000 | 1.4100 | 1.4100 | 1.4100 | 11,700 |
| Jan 12, 2024 | 1.5300 | 1.5500 | 1.4400 | 1.4400 | 1.4400 | 42,400 |
| Jan 11, 2024 | 1.5200 | 1.5400 | 1.4400 | 1.5000 | 1.5000 | 73,000 |
| Jan 10, 2024 | 1.5400 | 1.5900 | 1.4230 | 1.4720 | 1.4720 | 58,000 |
| Jan 09, 2024 | 1.6000 | 1.6100 | 1.5140 | 1.5140 | 1.5140 | 33,100 |
| Jan 08, 2024 | 1.7100 | 1.7130 | 1.5500 | 1.5700 | 1.5700 | 42,000 |
| Jan 05, 2024 | 1.7200 | 1.7200 | 1.6300 | 1.6400 | 1.6400 | 17,200 |
| Jan 04, 2024 | 1.7210 | 1.8470 | 1.7000 | 1.7000 | 1.7000 | 17,300 |
| Jan 03, 2024 | 1.7100 | 1.7900 | 1.7100 | 1.7650 | 1.7650 | 3,800 |
| Jan 02, 2024 | 1.7900 | 1.8490 | 1.7100 | 1.7700 | 1.7700 | 46,400 |
| Dec 29, 2023 | 1.7100 | 1.8150 | 1.7000 | 1.8100 | 1.8100 | 39,900 |
| Dec 28, 2023 | 1.8500 | 1.8500 | 1.7100 | 1.7300 | 1.7300 | 75,400 |
| Dec 27, 2023 | 1.8100 | 1.8500 | 1.7400 | 1.8480 | 1.8480 | 52,600 |
| Dec 26, 2023 | 1.8500 | 1.9000 | 1.7200 | 1.7940 | 1.7940 | 51,600 |
| Dec 22, 2023 | 1.7100 | 1.8700 | 1.7100 | 1.7700 | 1.7700 | 98,400 |
| Dec 21, 2023 | 1.7400 | 1.7750 | 1.6600 | 1.7300 | 1.7300 | 45,600 |
| Dec 20, 2023 | 1.6250 | 1.7400 | 1.6250 | 1.7400 | 1.7400 | 33,200 |
| Dec 19, 2023 | 1.6800 | 1.6800 | 1.5800 | 1.5800 | 1.5800 | 20,600 |
| Dec 18, 2023 | 1.7000 | 1.7000 | 1.5800 | 1.6300 | 1.6300 | 38,300 |
| Dec 15, 2023 | 1.6300 | 1.7200 | 1.5500 | 1.6800 | 1.6800 | 35,800 |
| Dec 14, 2023 | 1.6790 | 1.7040 | 1.6300 | 1.6900 | 1.6900 | 14,400 |
| Dec 13, 2023 | 1.5500 | 1.6500 | 1.5500 | 1.6200 | 1.6200 | 34,800 |
| Dec 12, 2023 | 1.6400 | 1.6700 | 1.5500 | 1.5600 | 1.5600 | 23,100 |
| Dec 11, 2023 | 1.7500 | 1.7600 | 1.6600 | 1.6700 | 1.6700 | 10,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.