GameSquare Holdings, Inc. (GAME)

NASDAQ: GAME · Real-Time Price · USD

0.600

+0.044 (7.89%)

At close: Apr 28, 2026, 4:00 PM EDT

0.610

+0.010 (1.67%)

After-hours: Apr 28, 2026, 7:59 PM EDT

Engine Gaming Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.58	0.65	0.56	0.60	0.60	7.89%	4,516,826
Apr 27, 2026	0.64	0.66	0.54	0.56	0.56	-6.85%	6,450,619
Apr 24, 2026	0.62	0.62	0.59	0.60	0.60	-1.99%	3,202,048
Apr 23, 2026	0.58	0.62	0.58	0.61	0.61	0.36%	5,916,202
Apr 22, 2026	0.47	0.63	0.47	0.61	0.61	33.86%	43,293,615
Apr 21, 2026	0.46	0.47	0.43	0.45	0.45	-0.74%	4,757,594
Apr 20, 2026	0.40	0.47	0.40	0.46	0.46	9.44%	6,478,928
Apr 17, 2026	0.41	0.42	0.40	0.42	0.42	-0.26%	4,640,068
Apr 16, 2026	0.39	0.42	0.37	0.42	0.42	3.59%	7,602,638
Apr 15, 2026	0.42	0.43	0.38	0.40	0.40	4.39%	11,846,548
Apr 14, 2026	0.39	0.40	0.36	0.39	0.39	5.19%	12,182,040
Apr 13, 2026	0.35	0.39	0.33	0.37	0.37	-0.57%	7,096,570
Apr 10, 2026	0.32	0.38	0.29	0.37	0.37	14.66%	24,243,788
Apr 9, 2026	0.41	0.46	0.32	0.32	0.32	27.90%	276,765,670
Apr 8, 2026	0.27	0.28	0.25	0.25	0.25	0.04%	19,142,992
Apr 7, 2026	0.25	0.26	0.25	0.25	0.25	-1.14%	577,528
Apr 6, 2026	0.25	0.26	0.25	0.26	0.26	0.55%	484,550
Apr 2, 2026	0.27	0.27	0.25	0.25	0.25	-4.70%	547,061
Apr 1, 2026	0.27	0.28	0.26	0.27	0.27	-1.41%	631,536
Mar 31, 2026	0.25	0.28	0.25	0.27	0.27	8.61%	519,275
Mar 30, 2026	0.25	0.25	0.24	0.25	0.25	1.18%	800,056
Mar 27, 2026	0.26	0.27	0.25	0.25	0.25	-8.15%	922,886
Mar 26, 2026	0.26	0.28	0.26	0.27	0.27	-1.69%	462,984
Mar 25, 2026	0.27	0.29	0.27	0.27	0.27	0.78%	520,941
Mar 24, 2026	0.28	0.29	0.27	0.27	0.27	-5.26%	514,579
Mar 23, 2026	0.28	0.29	0.27	0.29	0.29	1.42%	588,989
Mar 20, 2026	0.28	0.28	0.26	0.28	0.28	-1.26%	1,023,421
Mar 19, 2026	0.28	0.28	0.27	0.28	0.28	1.93%	1,352,984
Mar 18, 2026	0.30	0.30	0.28	0.28	0.28	-5.99%	859,068
Mar 17, 2026	0.30	0.30	0.29	0.30	0.30	0.10%	389,703
Mar 16, 2026	0.30	0.31	0.29	0.30	0.30	1.26%	853,450
Mar 13, 2026	0.30	0.31	0.29	0.29	0.29	-0.24%	1,029,317
Mar 12, 2026	0.30	0.30	0.28	0.29	0.29	-3.45%	584,035
Mar 11, 2026	0.30	0.31	0.29	0.30	0.30	3.72%	1,233,487
Mar 10, 2026	0.30	0.30	0.28	0.29	0.29	-1.51%	917,753
Mar 9, 2026	0.28	0.30	0.28	0.30	0.30	3.15%	735,015
Mar 6, 2026	0.29	0.30	0.28	0.29	0.29	-1.57%	753,981
Mar 5, 2026	0.30	0.31	0.29	0.29	0.29	-6.80%	1,012,671
Mar 4, 2026	0.30	0.32	0.30	0.31	0.31	3.28%	1,718,170
Mar 3, 2026	0.31	0.31	0.29	0.30	0.30	-0.75%	1,006,755
Mar 2, 2026	0.29	0.33	0.29	0.31	0.31	-5.74%	1,439,531
Feb 27, 2026	0.34	0.34	0.32	0.33	0.33	-6.25%	2,030,275
Feb 26, 2026	0.33	0.37	0.31	0.35	0.35	10.99%	1,261,865
Feb 25, 2026	0.28	0.34	0.27	0.31	0.31	12.03%	2,024,884
Feb 24, 2026	0.29	0.29	0.26	0.28	0.28	0.65%	1,447,415
Feb 23, 2026	0.30	0.31	0.28	0.28	0.28	-2.08%	1,684,485
Feb 20, 2026	0.29	0.31	0.28	0.28	0.28	-4.16%	646,389
Feb 19, 2026	0.30	0.31	0.29	0.30	0.30	-2.12%	993,390
Feb 18, 2026	0.31	0.32	0.30	0.30	0.30	-0.30%	365,614
Feb 17, 2026	0.31	0.33	0.30	0.30	0.30	0.73%	997,023
Feb 13, 2026	0.29	0.31	0.28	0.30	0.30	8.79%	788,969
Feb 12, 2026	0.29	0.30	0.27	0.28	0.28	-3.39%	644,822
Feb 11, 2026	0.30	0.31	0.28	0.29	0.29	-3.15%	432,349
Feb 10, 2026	0.31	0.31	0.29	0.30	0.30	-3.62%	401,978
Feb 9, 2026	0.32	0.32	0.30	0.31	0.31	-1.60%	569,579
Feb 6, 2026	0.28	0.32	0.28	0.31	0.31	11.16%	950,667
Feb 5, 2026	0.31	0.32	0.28	0.28	0.28	-17.29%	2,272,951
Feb 4, 2026	0.36	0.36	0.32	0.34	0.34	-4.75%	2,149,977
Feb 3, 2026	0.36	0.38	0.33	0.36	0.36	-4.33%	2,201,787
Feb 2, 2026	0.37	0.39	0.37	0.37	0.37	-2.31%	1,458,183
Jan 30, 2026	0.40	0.42	0.37	0.38	0.38	-6.62%	1,321,056
Jan 29, 2026	0.43	0.43	0.38	0.41	0.41	-3.59%	1,275,974
Jan 28, 2026	0.44	0.45	0.42	0.42	0.42	-4.73%	527,163
Jan 27, 2026	0.45	0.45	0.42	0.44	0.44	-0.43%	624,445
Jan 26, 2026	0.44	0.46	0.44	0.45	0.45	-2.54%	724,439
Jan 23, 2026	0.44	0.48	0.44	0.46	0.46	1.78%	1,060,706
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