Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GameSquare Holdings, Inc. - Common stock (NQ:GAME)

0.8501 -0.0199 (-2.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 05, 2025 0.9172 0.9172 0.8554 0.8650 184,068 -0.05(-5.11%)
Jun 04, 2025 0.8803 0.9116 0.8653 0.9116 78,355 +0.02(+1.74%)
Jun 03, 2025 0.9200 0.9250 0.8565 0.8960 159,335 -0.00(-0.22%)
Jun 02, 2025 0.9276 0.9900 0.8600 0.8980 564,328 -0.03(-3.65%)
May 30, 2025 0.8991 0.9474 0.8413 0.9320 231,931 +0.01(+1.48%)
May 29, 2025 0.8251 0.9800 0.8066 0.9184 1,320,493 +0.09(+11.25%)
May 28, 2025 0.8000 0.8281 0.7810 0.8255 257,493 +0.03(+3.19%)
May 27, 2025 0.8000 0.8198 0.7900 0.8000 871,856 +0.01(+0.97%)
May 23, 2025 0.7700 0.8128 0.7501 0.7923 618,188 +0.01(+1.29%)
May 22, 2025 0.7290 0.7950 0.7200 0.7822 654,887 +0.07(+9.63%)
May 21, 2025 0.7300 0.7500 0.7100 0.7135 340,879 -0.02(-2.26%)
May 20, 2025 0.7570 0.7600 0.7256 0.7300 187,373 -0.00(-0.01%)
May 19, 2025 0.7300 0.7489 0.7059 0.7301 310,414 +0.02(+2.40%)
May 16, 2025 0.6500 0.7300 0.6500 0.7130 701,121 +0.06(+8.81%)
May 15, 2025 0.7100 0.8000 0.6500 0.6553 1,479,834 -0.01(-1.83%)
May 14, 2025 0.6301 0.6799 0.6280 0.6675 190,430 +0.04(+6.99%)
May 13, 2025 0.6480 0.6481 0.6000 0.6239 218,118 +0.00(+0.31%)
May 12, 2025 0.6870 0.6870 0.6200 0.6220 150,597 -0.02(-3.51%)
May 09, 2025 0.6300 0.6617 0.6300 0.6446 73,706 +0.01(+2.32%)
May 08, 2025 0.6500 0.6999 0.5958 0.6300 610,757 -0.02(-3.37%)
May 07, 2025 0.6738 0.7002 0.6421 0.6520 67,247 -0.01(-2.23%)
May 06, 2025 0.6600 0.6971 0.6580 0.6669 114,145 -0.02(-2.49%)
May 05, 2025 0.7220 0.7360 0.6719 0.6839 173,951 -0.06(-8.08%)
May 02, 2025 0.7670 0.7670 0.7361 0.7440 89,293 -0.01(-0.80%)
May 01, 2025 0.8010 0.8010 0.7160 0.7500 268,049 -0.05(-6.25%)
Apr 30, 2025 0.7800 0.8200 0.7360 0.8000 411,368 +0.05(+6.94%)
Apr 29, 2025 0.7500 0.7839 0.7347 0.7481 252,460 +0.01(+1.67%)
Apr 28, 2025 0.7500 0.7739 0.7233 0.7358 125,516 -0.01(-1.74%)
Apr 25, 2025 0.7800 0.8447 0.6927 0.7488 810,324 -0.01(-1.47%)
Apr 24, 2025 0.6800 0.7800 0.6570 0.7600 458,054 +0.09(+13.16%)
Apr 23, 2025 0.6900 0.6924 0.6520 0.6716 174,059 -0.02(-2.93%)
Apr 22, 2025 0.6900 0.7065 0.6654 0.6919 136,213 -0.01(-0.89%)
Apr 21, 2025 0.7148 0.7300 0.6534 0.6981 156,577 -0.04(-5.27%)
Apr 17, 2025 0.6900 0.7910 0.6800 0.7369 599,935 +0.10(+16.05%)
Apr 16, 2025 0.6500 0.6700 0.5700 0.6350 325,794 -0.04(-5.88%)
Apr 15, 2025 0.6800 0.6902 0.6550 0.6747 242,039 -0.01(-1.82%)
Apr 14, 2025 0.5772 0.7041 0.5772 0.6872 662,330 +0.11(+19.04%)
Apr 11, 2025 0.6300 0.6400 0.5300 0.5773 417,292 -0.04(-7.19%)
Apr 10, 2025 0.5900 0.6409 0.5855 0.6220 151,969 +0.04(+6.45%)
Apr 09, 2025 0.6281 0.6400 0.5606 0.5843 173,430 -0.04(-6.66%)
Apr 08, 2025 0.6600 0.6705 0.5650 0.6260 387,735 -0.00(-0.63%)
Apr 07, 2025 0.5790 0.6850 0.5300 0.6300 211,216 +0.05(+7.69%)
Apr 04, 2025 0.5044 0.5894 0.5000 0.5850 344,241 +0.06(+12.50%)
Apr 03, 2025 0.5100 0.5567 0.5000 0.5200 240,023 +0.01(+0.97%)
Apr 02, 2025 0.5503 0.5572 0.5106 0.5150 297,110 -0.04(-7.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.