GameSquare Holdings, Inc. (GAME)

NASDAQ: GAME · Real-Time Price · USD

0.289

-0.005 (-1.57%)

At close: Mar 6, 2026, 4:00 PM EST

0.290

+0.001 (0.45%)

After-hours: Mar 6, 2026, 7:50 PM EST

Engine Gaming Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.29	0.30	0.28	0.29	0.29	-1.57%	746,879
Mar 5, 2026	0.30	0.31	0.29	0.29	0.29	-6.80%	1,011,319
Mar 4, 2026	0.30	0.32	0.30	0.31	0.31	3.28%	1,708,420
Mar 3, 2026	0.31	0.31	0.29	0.30	0.30	-0.75%	999,643
Mar 2, 2026	0.29	0.33	0.29	0.31	0.31	-5.74%	1,413,025
Feb 27, 2026	0.34	0.34	0.32	0.33	0.33	-6.25%	2,006,283
Feb 26, 2026	0.33	0.37	0.31	0.35	0.35	10.99%	1,247,803
Feb 25, 2026	0.28	0.34	0.27	0.31	0.31	12.03%	2,013,894
Feb 24, 2026	0.29	0.29	0.26	0.28	0.28	0.65%	1,442,252
Feb 23, 2026	0.30	0.31	0.28	0.28	0.28	-2.08%	1,666,161
Feb 20, 2026	0.29	0.31	0.28	0.28	0.28	-4.16%	644,802
Feb 19, 2026	0.30	0.31	0.29	0.30	0.30	-2.12%	989,557
Feb 18, 2026	0.31	0.32	0.30	0.30	0.30	-0.30%	329,480
Feb 17, 2026	0.31	0.33	0.30	0.30	0.30	0.73%	990,778
Feb 13, 2026	0.29	0.31	0.28	0.30	0.30	8.79%	784,772
Feb 12, 2026	0.29	0.30	0.27	0.28	0.28	-3.39%	638,853
Feb 11, 2026	0.30	0.31	0.28	0.29	0.29	-3.15%	419,413
Feb 10, 2026	0.31	0.31	0.29	0.30	0.30	-3.62%	393,599
Feb 9, 2026	0.32	0.32	0.30	0.31	0.31	-1.60%	560,311
Feb 6, 2026	0.28	0.32	0.28	0.31	0.31	11.16%	940,380
Feb 5, 2026	0.31	0.32	0.28	0.28	0.28	-17.29%	2,205,566
Feb 4, 2026	0.36	0.36	0.32	0.34	0.34	-4.75%	2,091,581
Feb 3, 2026	0.36	0.38	0.33	0.36	0.36	-4.33%	2,178,110
Feb 2, 2026	0.37	0.39	0.37	0.37	0.37	-2.31%	1,452,763
Jan 30, 2026	0.40	0.42	0.37	0.38	0.38	-6.62%	1,313,015
Jan 29, 2026	0.43	0.43	0.38	0.41	0.41	-3.59%	1,273,296
Jan 28, 2026	0.44	0.45	0.42	0.42	0.42	-4.73%	516,562
Jan 27, 2026	0.45	0.45	0.42	0.44	0.44	-0.43%	624,382
Jan 26, 2026	0.44	0.46	0.44	0.45	0.45	-2.54%	713,860
Jan 23, 2026	0.44	0.48	0.44	0.46	0.46	1.78%	1,060,406
Jan 22, 2026	0.45	0.49	0.44	0.45	0.45	5.27%	1,116,398
Jan 21, 2026	0.42	0.44	0.41	0.43	0.43	2.52%	645,136
Jan 20, 2026	0.41	0.44	0.41	0.42	0.42	-5.58%	715,522
Jan 16, 2026	0.45	0.45	0.44	0.44	0.44	-1.01%	352,885
Jan 15, 2026	0.46	0.47	0.43	0.45	0.45	-3.57%	927,720
Jan 14, 2026	0.47	0.48	0.46	0.46	0.46	0.41%	983,500
Jan 13, 2026	0.47	0.48	0.46	0.46	0.46	-1.43%	1,126,172
Jan 12, 2026	0.46	0.48	0.45	0.47	0.47	-0.66%	1,004,400
Jan 9, 2026	0.47	0.49	0.46	0.47	0.47	-0.11%	373,625
Jan 8, 2026	0.47	0.49	0.46	0.47	0.47	2.35%	432,656
Jan 7, 2026	0.47	0.49	0.45	0.46	0.46	-3.02%	1,010,077
Jan 6, 2026	0.50	0.50	0.46	0.47	0.47	0.57%	878,266
Jan 5, 2026	0.44	0.51	0.44	0.47	0.47	8.34%	2,077,325
Jan 2, 2026	0.39	0.44	0.39	0.44	0.44	12.99%	1,892,451
Dec 31, 2025	0.40	0.40	0.37	0.39	0.39	-3.75%	2,606,321
Dec 30, 2025	0.41	0.44	0.40	0.40	0.40	-4.24%	2,061,454
Dec 29, 2025	0.43	0.45	0.41	0.42	0.42	-6.41%	2,237,353
Dec 26, 2025	0.45	0.45	0.43	0.45	0.45	-0.80%	860,258
Dec 24, 2025	0.44	0.46	0.44	0.45	0.45	2.72%	1,013,881
Dec 23, 2025	0.46	0.46	0.43	0.44	0.44	-4.33%	1,777,273
Dec 22, 2025	0.47	0.48	0.45	0.46	0.46	-2.39%	1,042,187
Dec 19, 2025	0.47	0.48	0.46	0.47	0.47	0.82%	1,322,800
Dec 18, 2025	0.48	0.50	0.45	0.47	0.47	-3.61%	1,705,968
Dec 17, 2025	0.50	0.51	0.47	0.48	0.48	-5.35%	586,677
Dec 16, 2025	0.49	0.51	0.48	0.51	0.51	4.49%	995,507
Dec 15, 2025	0.54	0.54	0.48	0.49	0.49	-5.77%	1,322,735
Dec 12, 2025	0.55	0.56	0.51	0.52	0.52	-5.06%	876,519
Dec 11, 2025	0.53	0.56	0.52	0.55	0.55	2.48%	1,107,177
Dec 10, 2025	0.53	0.55	0.52	0.53	0.53	-1.44%	1,352,897
Dec 9, 2025	0.49	0.56	0.49	0.54	0.54	8.02%	2,438,151
Dec 8, 2025	0.50	0.50	0.48	0.50	0.50	2.10%	710,592
Dec 5, 2025	0.50	0.51	0.48	0.49	0.49	-3.74%	802,843
Dec 4, 2025	0.49	0.51	0.48	0.51	0.51	4.16%	868,288
Dec 3, 2025	0.47	0.49	0.46	0.49	0.49	1.03%	1,293,009
Dec 2, 2025	0.49	0.49	0.47	0.48	0.48	2.81%	1,169,240
Dec 1, 2025	0.51	0.51	0.47	0.47	0.47	-12.63%	1,290,253
Nov 28, 2025	0.49	0.54	0.49	0.54	0.54	8.73%	1,424,239
Nov 26, 2025	0.49	0.50	0.48	0.50	0.50	-0.02%	1,274,876
Nov 25, 2025	0.48	0.50	0.47	0.50	0.50	1.68%	340,369
Nov 24, 2025	0.47	0.50	0.47	0.49	0.49	4.55%	821,825
Nov 21, 2025	0.46	0.47	0.42	0.47	0.47	0.11%	2,792,475
Nov 20, 2025	0.52	0.54	0.46	0.47	0.47	-8.69%	2,066,412
Nov 19, 2025	0.51	0.56	0.50	0.51	0.51	0.89%	2,010,073
Nov 18, 2025	0.49	0.51	0.46	0.51	0.51	7.33%	2,227,315
Nov 17, 2025	0.46	0.53	0.46	0.47	0.47	5.07%	3,285,901
Nov 14, 2025	0.47	0.50	0.44	0.45	0.45	-12.04%	3,974,608
Nov 13, 2025	0.54	0.55	0.50	0.51	0.51	-5.07%	6,311,191
Nov 12, 2025	0.54	0.55	0.52	0.54	0.54	2.74%	1,297,065
Nov 11, 2025	0.55	0.57	0.52	0.52	0.52	-4.59%	1,294,143
Nov 10, 2025	0.60	0.60	0.54	0.55	0.55	-4.32%	1,335,374
Nov 7, 2025	0.52	0.58	0.51	0.57	0.57	7.42%	1,858,920
Nov 6, 2025	0.58	0.59	0.51	0.53	0.53	-8.02%	2,025,955
Nov 5, 2025	0.57	0.59	0.56	0.58	0.58	3.06%	1,069,005
Nov 4, 2025	0.60	0.61	0.56	0.56	0.56	-8.36%	1,548,220
Nov 3, 2025	0.67	0.67	0.61	0.61	0.61	-7.95%	1,445,316
Oct 31, 2025	0.65	0.67	0.65	0.67	0.67	2.05%	1,100,093
Oct 30, 2025	0.66	0.68	0.65	0.65	0.65	-2.50%	1,333,907
Oct 29, 2025	0.70	0.71	0.67	0.67	0.67	-3.32%	1,772,383
Oct 28, 2025	0.72	0.73	0.69	0.69	0.69	-6.63%	1,533,084
Oct 27, 2025	0.72	0.75	0.71	0.74	0.74	5.66%	1,326,967
Oct 24, 2025	0.69	0.73	0.69	0.70	0.70	1.23%	1,125,132
Oct 23, 2025	0.68	0.71	0.67	0.69	0.69	1.61%	1,066,499
Oct 22, 2025	0.68	0.71	0.66	0.68	0.68	-2.26%	1,738,243
Oct 21, 2025	0.69	0.72	0.68	0.70	0.70	-0.23%	891,298
Oct 20, 2025	0.69	0.72	0.68	0.70	0.70	2.94%	1,380,364
Oct 17, 2025	0.67	0.68	0.66	0.68	0.68	0.74%	1,971,086
Oct 16, 2025	0.71	0.73	0.67	0.67	0.67	-5.14%	2,149,597
Oct 15, 2025	0.73	0.74	0.71	0.71	0.71	-1.70%	1,306,690
Oct 14, 2025	0.71	0.74	0.68	0.72	0.72	-0.06%	2,392,571
Oct 13, 2025	0.73	0.74	0.70	0.72	0.72	0.71%	1,977,769