Skip to main content
GameSquare Holdings, Inc. (GAME)
NASDAQ: GAME · Real-Time Price · USD
0.490
-0.019 (-3.74%)
At close: Dec 5, 2025, 4:00 PM EST
0.500
+0.010 (2.02%)
After-hours: Dec 5, 2025, 7:28 PM EST

Engine Gaming Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.500.510.480.490.49-3.74%802,843
Dec 4, 20250.490.510.480.510.514.16%863,661
Dec 3, 20250.470.490.460.490.491.03%1,290,296
Dec 2, 20250.490.490.470.480.482.81%1,154,430
Dec 1, 20250.510.510.470.470.47-12.63%1,284,012
Nov 28, 20250.490.540.490.540.548.73%1,424,239
Nov 26, 20250.490.500.480.500.50-0.02%1,259,267
Nov 25, 20250.480.500.470.500.501.68%329,244
Nov 24, 20250.470.500.470.490.494.55%821,825
Nov 21, 20250.460.470.420.470.470.11%2,792,420
Nov 20, 20250.520.540.460.470.47-8.69%2,066,412
Nov 19, 20250.510.560.500.510.510.89%2,010,073
Nov 18, 20250.490.510.460.510.517.33%2,227,315
Nov 17, 20250.460.530.460.470.475.07%3,285,901
Nov 14, 20250.470.500.440.450.45-12.04%3,974,608
Nov 13, 20250.540.550.500.510.51-5.07%6,311,191
Nov 12, 20250.540.550.520.540.542.74%1,297,065
Nov 11, 20250.550.570.520.520.52-4.59%1,294,143
Nov 10, 20250.600.600.540.550.55-4.32%1,335,374
Nov 7, 20250.520.580.510.570.577.42%1,858,920
Nov 6, 20250.580.590.510.530.53-8.02%2,025,955
Nov 5, 20250.570.590.560.580.583.06%1,069,005
Nov 4, 20250.600.610.560.560.56-8.36%1,548,220
Nov 3, 20250.670.670.610.610.61-7.95%1,445,316
Oct 31, 20250.650.670.650.670.672.05%1,100,093
Oct 30, 20250.660.680.650.650.65-2.50%1,333,907
Oct 29, 20250.700.710.670.670.67-3.32%1,772,383
Oct 28, 20250.720.730.690.690.69-6.63%1,533,084
Oct 27, 20250.720.750.710.740.745.66%1,326,967
Oct 24, 20250.690.730.690.700.701.23%1,125,132
Oct 23, 20250.680.710.670.690.691.61%1,066,499
Oct 22, 20250.680.710.660.680.68-2.26%1,738,243
Oct 21, 20250.690.720.680.700.70-0.23%891,298
Oct 20, 20250.690.720.680.700.702.94%1,380,364
Oct 17, 20250.670.680.660.680.680.74%1,971,086
Oct 16, 20250.710.730.670.670.67-5.14%2,149,597
Oct 15, 20250.730.740.710.710.71-1.70%1,306,690
Oct 14, 20250.710.740.680.720.72-0.06%2,392,571
Oct 13, 20250.730.740.700.720.720.71%1,977,769
Oct 10, 20250.790.790.710.720.72-7.82%3,193,543
Oct 9, 20250.810.810.750.780.78-4.65%1,741,003
Oct 8, 20250.810.820.800.820.821.01%1,266,552
Oct 7, 20250.850.850.770.810.81-5.53%2,642,761
Oct 6, 20250.860.860.820.860.861.79%2,908,443
Oct 3, 20250.770.850.760.840.8412.07%7,010,241
Oct 2, 20250.690.760.690.750.756.74%2,928,800
Oct 1, 20250.670.730.670.700.703.61%3,713,268
Sep 30, 20250.680.690.670.680.68-0.32%1,813,695
Sep 29, 20250.680.700.680.680.680.62%2,008,057
Sep 26, 20250.680.700.660.680.68-0.43%3,618,021
Sep 25, 20250.720.720.680.680.68-6.25%4,285,802
Sep 24, 20250.720.730.710.730.732.07%1,676,496
Sep 23, 20250.710.740.710.710.71-0.22%2,692,585
Sep 22, 20250.710.720.700.710.71-1.75%2,609,051
Sep 19, 20250.770.780.700.720.72-6.47%6,504,297
Sep 18, 20250.770.780.740.770.774.00%2,241,003
Sep 17, 20250.720.790.710.740.743.52%4,266,332
Sep 16, 20250.720.730.700.720.721.28%1,516,698
Sep 15, 20250.710.760.710.710.710.21%2,326,225
Sep 12, 20250.730.740.700.710.71-2.88%3,735,568
Sep 11, 20250.720.770.720.730.73-0.46%2,460,382
Sep 10, 20250.760.780.720.730.73-2.21%1,732,471
Sep 9, 20250.710.750.710.750.751.97%1,830,603
Sep 8, 20250.690.750.690.740.745.71%3,135,993
Sep 5, 20250.730.760.680.700.70-4.62%3,328,867
Sep 4, 20250.760.790.720.730.73-0.80%3,308,031
Sep 3, 20250.730.750.720.740.740.05%1,848,925
Sep 2, 20250.750.770.720.740.74-2.65%1,876,751
Aug 29, 20250.790.790.750.760.76-3.72%2,080,219
Aug 28, 20250.800.810.770.780.78-0.91%1,851,546
Aug 27, 20250.800.840.790.790.79-2.58%1,415,840
Aug 26, 20250.880.900.810.810.81-7.89%2,745,181
Aug 25, 20250.880.940.860.880.880.70%3,579,146
Aug 22, 20250.770.880.760.880.8812.08%5,277,444
Aug 21, 20250.760.820.750.780.781.11%2,675,079
Aug 20, 20250.760.790.740.770.770.86%2,732,146
Aug 19, 20250.840.850.760.770.77-10.38%4,104,102
Aug 18, 20250.780.860.780.860.8610.76%4,440,330
Aug 15, 20250.820.840.750.770.77-13.24%8,175,987
Aug 14, 20250.900.930.850.890.89-4.11%8,160,630
Aug 13, 20250.960.970.900.930.930.86%5,648,445
Aug 12, 20251.001.000.890.920.92-5.66%10,373,186
Aug 11, 20251.021.090.940.980.98-0.91%11,849,186
Aug 8, 20250.981.050.950.980.981.79%7,596,310
Aug 7, 20251.011.080.940.970.97-2.22%7,659,251
Aug 6, 20250.871.040.850.990.9913.86%9,969,975
Aug 5, 20250.880.900.820.870.870.59%3,995,853
Aug 4, 20250.870.940.840.860.866.49%7,100,734
Aug 1, 20250.820.870.780.810.81-5.53%5,151,204
Jul 31, 20250.950.990.850.860.86-9.68%8,844,385
Jul 30, 20250.961.040.950.950.95-0.11%7,384,000
Jul 29, 20251.081.100.950.950.95-15.06%13,197,662
Jul 28, 20251.171.241.081.121.12-0.88%8,730,572
Jul 25, 20251.171.201.101.131.13-11.02%13,279,451
Jul 24, 20251.331.441.261.271.27-12,660,809
Jul 23, 20251.341.361.271.271.27-7.97%8,551,449
Jul 22, 20251.421.431.281.381.38-5.48%13,194,546
Jul 21, 20251.601.631.361.461.46-3.95%36,790,974
Jul 18, 20251.731.751.501.521.52-5.59%40,943,709
Jul 17, 20251.521.751.471.611.61-30.30%89,114,331