Price Alert

GameSquare Inc. (GAME)

NASDAQ: GAME · Real-Time Price · USD

0.73

-0.02 (-2.67%)

At close: Sep 10, 2025, 3:59 PM

0.74

0.90%

After-hours: Sep 10, 2025, 07:54 PM EDT

GAME Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 10, 2025	0.76	0.78	0.72	0.73	n/a	-2.67%	1,589,387
Sep 9, 2025	0.71	0.75	0.71	0.75	0.75	1.35%	1,830,603
Sep 8, 2025	0.69	0.75	0.69	0.74	0.74	5.71%	3,136,000
Sep 5, 2025	0.73	0.76	0.68	0.70	0.70	-4.11%	3,328,900
Sep 4, 2025	0.76	0.79	0.72	0.73	0.73	-1.35%	3,308,031
Sep 3, 2025	0.72	0.75	0.72	0.74	0.74	0.00%	1,848,925
Sep 2, 2025	0.75	0.77	0.72	0.74	0.73	-2.63%	1,876,800
Aug 29, 2025	0.79	0.79	0.75	0.76	0.76	-2.56%	2,080,219
Aug 28, 2025	0.80	0.81	0.77	0.78	0.78	-1.27%	1,851,546
Aug 27, 2025	0.80	0.84	0.79	0.79	0.79	-2.47%	1,415,840
Aug 26, 2025	0.88	0.90	0.80	0.81	0.81	-7.95%	2,745,200
Aug 25, 2025	0.88	0.94	0.86	0.88	0.88	0.00%	3,579,146
Aug 22, 2025	0.77	0.88	0.76	0.88	0.88	12.82%	5,277,444
Aug 21, 2025	0.76	0.82	0.75	0.78	0.78	1.30%	2,675,100
Aug 20, 2025	0.76	0.79	0.74	0.77	0.77	0.00%	2,732,146
Aug 19, 2025	0.84	0.85	0.76	0.77	0.77	-10.47%	4,104,102
Aug 18, 2025	0.78	0.86	0.78	0.86	0.86	11.69%	4,440,330
Aug 15, 2025	0.82	0.84	0.75	0.77	0.77	-13.48%	8,176,000
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