GameSquare Inc. (GAME)
NASDAQ: GAME
· Real-Time Price · USD
0.78
-0.11 (-12.34%)
At close: Aug 15, 2025, 3:59 PM
0.79
0.76%
After-hours: Aug 15, 2025, 07:56 PM EDT
GAME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.82 | 0.84 | 0.75 | 0.77 | 0.77 | -13.48% | 7,988,808 |
| Aug 14, 2025 | 0.90 | 0.93 | 0.85 | 0.89 | 0.89 | -4.30% | 8,160,630 |
| Aug 13, 2025 | 0.96 | 0.97 | 0.90 | 0.93 | 0.93 | 1.09% | 5,648,445 |
| Aug 12, 2025 | 1.00 | 1.00 | 0.89 | 0.92 | 0.92 | -6.12% | 10,373,186 |
| Aug 11, 2025 | 1.02 | 1.09 | 0.94 | 0.98 | 0.98 | 0.00% | 11,849,200 |
| Aug 8, 2025 | 0.98 | 1.05 | 0.95 | 0.98 | 0.98 | 1.03% | 7,596,310 |
| Aug 7, 2025 | 1.01 | 1.08 | 0.94 | 0.97 | 0.97 | -2.02% | 7,659,300 |
| Aug 6, 2025 | 0.87 | 1.04 | 0.85 | 0.99 | 0.99 | 13.79% | 9,970,000 |
| Aug 5, 2025 | 0.88 | 0.90 | 0.82 | 0.87 | 0.87 | 1.16% | 3,995,900 |
| Aug 4, 2025 | 0.87 | 0.94 | 0.84 | 0.86 | 0.86 | 6.17% | 7,100,734 |
| Aug 1, 2025 | 0.82 | 0.87 | 0.78 | 0.81 | 0.81 | -5.81% | 5,151,204 |
| Jul 31, 2025 | 0.95 | 0.99 | 0.85 | 0.86 | 0.86 | -9.47% | 8,844,400 |
| Jul 30, 2025 | 0.96 | 1.04 | 0.95 | 0.95 | 0.95 | 0.00% | 7,384,000 |
| Jul 29, 2025 | 1.08 | 1.10 | 0.95 | 0.95 | 0.95 | -15.18% | 13,197,700 |
| Jul 28, 2025 | 1.17 | 1.24 | 1.08 | 1.12 | 1.12 | -0.88% | 8,730,600 |
| Jul 25, 2025 | 1.17 | 1.20 | 1.10 | 1.13 | 1.13 | -11.02% | 13,279,500 |
| Jul 24, 2025 | 1.33 | 1.44 | 1.26 | 1.27 | 1.27 | 0.00% | 12,660,809 |
| Jul 23, 2025 | 1.34 | 1.36 | 1.27 | 1.27 | 1.27 | -7.97% | 8,551,449 |
| Jul 22, 2025 | 1.42 | 1.43 | 1.28 | 1.38 | 1.38 | -5.48% | 13,194,546 |
| Jul 21, 2025 | 1.60 | 1.63 | 1.36 | 1.46 | 1.46 | -3.95% | 36,791,000 |