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

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

0.4974 -0.0526 (-9.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2026 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 (%)
May 01, 2026 0.5573 0.5700 0.4583 0.4974 4,962,395 -0.05(-9.56%)
Apr 30, 2026 0.5900 0.5949 0.5500 0.5500 2,307,897 -0.04(-7.39%)
Apr 29, 2026 0.5898 0.5939 0.5600 0.5939 2,701,030 -0.01(-1.02%)
Apr 28, 2026 0.5803 0.6500 0.5615 0.6000 4,606,429 +0.04(+7.89%)
Apr 27, 2026 0.6448 0.6600 0.5407 0.5561 6,460,480 -0.04(-6.85%)
Apr 24, 2026 0.6169 0.6169 0.5850 0.5970 3,202,051 -0.01(-1.99%)
Apr 23, 2026 0.5750 0.6180 0.5750 0.6091 5,871,814 +0.00(+0.36%)
Apr 22, 2026 0.4700 0.6256 0.4697 0.6069 43,142,072 +0.15(+33.86%)
Apr 21, 2026 0.4560 0.4710 0.4332 0.4534 4,734,854 -0.00(-0.74%)
Apr 20, 2026 0.3980 0.4700 0.3953 0.4568 6,462,374 +0.04(+9.44%)
Apr 17, 2026 0.4100 0.4200 0.3974 0.4174 4,640,070 -0.00(-0.26%)
Apr 16, 2026 0.3850 0.4224 0.3749 0.4185 7,579,696 +0.01(+3.59%)
Apr 15, 2026 0.4211 0.4250 0.3814 0.4040 11,793,244 +0.02(+4.39%)
Apr 14, 2026 0.3911 0.4011 0.3636 0.3870 12,121,983 +0.02(+5.19%)
Apr 13, 2026 0.3473 0.3869 0.3300 0.3679 7,064,568 -0.00(-0.57%)
Apr 10, 2026 0.3230 0.3786 0.2897 0.3700 24,243,848 +0.05(+14.66%)
Apr 09, 2026 0.4102 0.4550 0.3200 0.3227 276,044,512 +0.07(+27.90%)
Apr 08, 2026 0.2687 0.2779 0.2500 0.2523 14,326,102 +0.00(+0.04%)
Apr 07, 2026 0.2498 0.2589 0.2498 0.2522 561,784 -0.00(-1.14%)
Apr 06, 2026 0.2501 0.2622 0.2501 0.2551 466,007 +0.00(+0.55%)
Apr 02, 2026 0.2700 0.2700 0.2486 0.2537 547,062 -0.01(-4.70%)
Apr 01, 2026 0.2676 0.2780 0.2608 0.2662 631,520 -0.00(-1.41%)
Mar 31, 2026 0.2500 0.2787 0.2488 0.2700 519,276 +0.02(+8.61%)
Mar 30, 2026 0.2500 0.2539 0.2350 0.2486 799,955 +0.00(+1.18%)
Mar 27, 2026 0.2633 0.2712 0.2452 0.2457 922,886 -0.02(-8.15%)
Mar 26, 2026 0.2646 0.2800 0.2616 0.2675 462,905 -0.00(-1.69%)
Mar 25, 2026 0.2746 0.2853 0.2658 0.2721 517,383 +0.00(+0.78%)
Mar 24, 2026 0.2833 0.2860 0.2665 0.2700 514,215 -0.01(-5.26%)
Mar 23, 2026 0.2750 0.2850 0.2684 0.2850 588,989 +0.00(+1.42%)
Mar 20, 2026 0.2750 0.2810 0.2563 0.2810 1,023,421 -0.00(-1.26%)
Mar 19, 2026 0.2750 0.2846 0.2656 0.2846 1,352,984 +0.01(+1.93%)
Mar 18, 2026 0.2994 0.3000 0.2790 0.2792 856,366 -0.02(-5.99%)
Mar 17, 2026 0.2971 0.3049 0.2902 0.2970 389,402 +0.00(+0.10%)
Mar 16, 2026 0.3000 0.3086 0.2900 0.2967 853,451 +0.00(+1.26%)
Mar 13, 2026 0.3000 0.3076 0.2850 0.2930 1,029,318 -0.00(-0.24%)
Mar 12, 2026 0.3024 0.3042 0.2846 0.2937 584,035 -0.01(-3.45%)
Mar 11, 2026 0.3000 0.3077 0.2861 0.3042 1,233,348 +0.01(+3.72%)
Mar 10, 2026 0.3018 0.3018 0.2831 0.2933 917,653 -0.00(-1.51%)
Mar 09, 2026 0.2833 0.2996 0.2800 0.2978 735,007 +0.01(+3.15%)
Mar 06, 2026 0.2900 0.2972 0.2781 0.2887 753,983 -0.00(-1.57%)
Mar 05, 2026 0.3000 0.3135 0.2906 0.2933 1,012,472 -0.02(-6.80%)
Mar 04, 2026 0.3023 0.3242 0.3023 0.3147 1,669,526 +0.01(+3.28%)
Mar 03, 2026 0.3050 0.3100 0.2857 0.3047 1,005,513 -0.00(-0.75%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.