GameSquare Inc. (GAME)
NASDAQ: GAME
· Real-Time Price · USD
0.84
0.09 (11.90%)
At close: Oct 03, 2025, 3:59 PM
0.84
-0.15%
After-hours: Oct 03, 2025, 06:20 PM EDT
GAME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 0.69 | 0.76 | 0.69 | 0.75 | 0.75 | 7.14% | 2,895,094 |
| Oct 1, 2025 | 0.67 | 0.73 | 0.67 | 0.70 | 0.70 | 2.94% | 3,713,300 |
| Sep 30, 2025 | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | 0.00% | 1,813,700 |
| Sep 29, 2025 | 0.68 | 0.70 | 0.68 | 0.68 | 0.68 | 0.00% | 2,008,100 |
| Sep 26, 2025 | 0.68 | 0.70 | 0.66 | 0.68 | 0.68 | 0.00% | 3,618,021 |
| Sep 25, 2025 | 0.72 | 0.72 | 0.68 | 0.68 | 0.68 | -5.56% | 4,285,802 |
| Sep 24, 2025 | 0.72 | 0.73 | 0.71 | 0.72 | 0.72 | 1.41% | 1,676,500 |
| Sep 23, 2025 | 0.71 | 0.74 | 0.71 | 0.71 | 0.71 | 0.00% | 2,692,600 |
| Sep 22, 2025 | 0.71 | 0.72 | 0.70 | 0.71 | 0.71 | -1.39% | 2,609,100 |
| Sep 19, 2025 | 0.77 | 0.78 | 0.70 | 0.72 | 0.72 | -6.49% | 6,504,300 |
| Sep 18, 2025 | 0.77 | 0.78 | 0.74 | 0.77 | 0.77 | 4.05% | 2,241,003 |
| Sep 17, 2025 | 0.72 | 0.79 | 0.71 | 0.74 | 0.74 | 2.78% | 4,266,332 |
| Sep 16, 2025 | 0.72 | 0.73 | 0.70 | 0.72 | 0.72 | 1.41% | 1,516,700 |
| Sep 15, 2025 | 0.71 | 0.76 | 0.71 | 0.71 | 0.71 | 0.00% | 2,326,225 |
| Sep 12, 2025 | 0.73 | 0.74 | 0.70 | 0.71 | 0.71 | -2.74% | 3,735,600 |
| Sep 11, 2025 | 0.72 | 0.77 | 0.72 | 0.73 | 0.73 | 0.00% | 2,460,400 |
| Sep 10, 2025 | 0.76 | 0.78 | 0.72 | 0.73 | 0.73 | -2.67% | 1,732,500 |
| 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 |
Page 1 of 97