GameSquare Holdings, Inc. - Common stock (GAME)

Last Price0.3981

Change-0.0223 (-5.30%)

NASDAQ· Last Trade: Jun 7th, 2:23 PM EDT

Historical Prices For GameSquare Holdings, Inc. - Common stock (GAME)

Date Range:

2026-03-07 - 2026-06-07

Date	Open	High	Low	Close	Volume	Adjusted Close
6/05/2026	0.41	0.42	0.39	0.40	2,662,910	0.40
6/04/2026	0.41	0.44	0.41	0.42	1,461,516	0.42
6/03/2026	0.41	0.43	0.40	0.41	1,119,410	0.41
6/02/2026	0.41	0.48	0.40	0.43	4,139,350	0.43
6/01/2026	0.39	0.42	0.39	0.40	1,455,472	0.40
5/29/2026	0.41	0.42	0.39	0.41	1,078,876	0.41
5/28/2026	0.40	0.42	0.39	0.41	1,135,170	0.41
5/27/2026	0.39	0.43	0.39	0.41	1,695,792	0.41
5/26/2026	0.43	0.47	0.39	0.40	2,510,286	0.40
5/22/2026	0.38	0.47	0.38	0.46	2,258,489	0.46
5/21/2026	0.36	0.40	0.36	0.39	929,081	0.39
5/20/2026	0.39	0.39	0.36	0.37	1,779,817	0.37
5/19/2026	0.38	0.39	0.38	0.39	1,321,350	0.39
5/18/2026	0.38	0.40	0.37	0.40	1,336,047	0.40
5/15/2026	0.38	0.42	0.38	0.39	3,894,779	0.39
5/14/2026	0.45	0.51	0.45	0.47	3,895,767	0.47
5/13/2026	0.45	0.48	0.43	0.46	1,756,540	0.46
5/12/2026	0.44	0.46	0.43	0.43	1,167,264	0.43
5/11/2026	0.46	0.48	0.45	0.45	2,079,696	0.45
5/08/2026	0.45	0.50	0.45	0.47	1,952,528	0.47
5/07/2026	0.46	0.48	0.45	0.45	850,109	0.45
5/06/2026	0.48	0.49	0.46	0.46	1,553,659	0.46
5/05/2026	0.47	0.48	0.43	0.47	1,832,574	0.47
5/04/2026	0.51	0.53	0.47	0.47	1,709,326	0.47
5/01/2026	0.56	0.57	0.46	0.50	5,032,932	0.50
4/30/2026	0.59	0.59	0.55	0.55	2,307,887	0.55
4/29/2026	0.59	0.59	0.56	0.59	2,701,030	0.59
4/28/2026	0.58	0.65	0.56	0.60	4,606,429	0.60
4/27/2026	0.64	0.66	0.54	0.56	6,460,480	0.56
4/24/2026	0.62	0.62	0.58	0.60	3,202,051	0.60
4/23/2026	0.57	0.62	0.57	0.61	5,871,814	0.61
4/22/2026	0.47	0.63	0.47	0.61	43,142,071	0.61
4/21/2026	0.46	0.47	0.43	0.45	4,734,854	0.45
4/20/2026	0.40	0.47	0.40	0.46	6,462,219	0.46
4/17/2026	0.41	0.42	0.40	0.42	4,640,070	0.42
4/16/2026	0.39	0.42	0.37	0.42	7,579,696	0.42
4/15/2026	0.42	0.42	0.38	0.40	11,793,244	0.40
4/14/2026	0.39	0.40	0.36	0.39	12,121,983	0.39
4/13/2026	0.35	0.39	0.33	0.37	7,059,216	0.37
4/10/2026	0.32	0.38	0.29	0.37	24,243,848	0.37
4/09/2026	0.41	0.46	0.32	0.32	276,043,580	0.32
4/08/2026	0.27	0.28	0.25	0.25	14,326,102	0.25
4/07/2026	0.25	0.26	0.25	0.25	561,784	0.25
4/06/2026	0.25	0.26	0.25	0.26	466,007	0.26
4/02/2026	0.27	0.27	0.25	0.25	547,062	0.25
4/01/2026	0.27	0.28	0.26	0.27	631,520	0.27
3/31/2026	0.25	0.28	0.25	0.27	519,276	0.27
3/30/2026	0.25	0.25	0.23	0.25	799,955	0.25
3/27/2026	0.26	0.27	0.25	0.25	922,886	0.25
3/26/2026	0.26	0.28	0.26	0.27	460,135	0.27
3/25/2026	0.27	0.29	0.27	0.27	517,383	0.27
3/24/2026	0.28	0.29	0.27	0.27	514,215	0.27
3/23/2026	0.28	0.28	0.27	0.28	588,989	0.28
3/20/2026	0.28	0.28	0.26	0.28	1,023,421	0.28
3/19/2026	0.28	0.28	0.27	0.28	1,352,984	0.28
3/18/2026	0.30	0.30	0.28	0.28	856,366	0.28
3/17/2026	0.30	0.30	0.29	0.30	389,402	0.30
3/16/2026	0.30	0.31	0.29	0.30	853,451	0.30
3/13/2026	0.30	0.31	0.28	0.29	1,029,318	0.29
3/12/2026	0.30	0.30	0.28	0.29	584,035	0.29
3/11/2026	0.30	0.31	0.29	0.30	1,233,348	0.30
3/10/2026	0.30	0.30	0.28	0.29	917,653	0.29
3/09/2026	0.28	0.30	0.28	0.30	735,007	0.30