NasdaqCM - Delayed Quote USD

GameSquare Holdings, Inc. (GAME)

Compare
0.8920
+0.0120
+(1.36%)
At close: January 31 at 4:00:01 PM EST
0.8704
-0.02
(-2.42%)
After hours: 7:52:37 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20250.89300.90000.87000.89200.8920130,200
Jan 30, 20250.88400.89300.85000.88000.8800150,200
Jan 29, 20250.87900.88800.84300.87300.8730181,900
Jan 28, 20250.89300.89300.85000.87900.8790187,300
Jan 27, 20250.91100.91100.84000.87000.8700248,900
Jan 24, 20250.90000.95900.89200.90600.9060635,500
Jan 23, 20250.85000.89000.84000.88000.8800427,500
Jan 22, 20250.84000.86500.80800.83500.8350590,000
Jan 21, 20250.89000.90000.82500.83600.83606,616,400
Jan 17, 20250.81000.84000.79000.81400.8140135,100
Jan 16, 20250.79000.82000.77000.80000.8000175,700
Jan 15, 20250.82000.82000.77000.77100.7710295,300
Jan 14, 20250.86000.87100.79000.79500.7950363,500
Jan 13, 20250.87000.89500.82100.88900.889091,600
Jan 10, 20250.85100.90000.83000.88900.8890107,300
Jan 8, 20250.87000.90000.82100.85000.8500195,700
Jan 7, 20250.90000.93400.85500.87400.8740361,600
Jan 6, 20250.87100.94300.87100.91100.9110200,900
Jan 3, 20250.84000.91000.83000.87100.8710186,200
Jan 2, 20250.83000.85500.80000.82000.8200229,300
Dec 31, 20240.79500.84900.78900.82500.8250148,900
Dec 30, 20240.76700.83000.76700.82000.8200198,100
Dec 27, 20240.83000.83000.78000.79100.7910167,400
Dec 26, 20240.81000.85000.80300.82000.8200102,600
Dec 24, 20240.82000.82900.76300.81000.8100229,100
Dec 23, 20240.78100.86000.78000.81000.8100316,100
Dec 20, 20240.81000.87000.76000.78100.7810351,700
Dec 19, 20240.87200.87500.81500.82000.8200159,300
Dec 18, 20240.91000.91000.81000.81000.8100335,100
Dec 17, 20240.92900.95000.91200.92000.9200101,100
Dec 16, 20240.90000.94900.88000.93000.9300122,000
Dec 13, 20240.97000.98000.88100.90500.9050176,700
Dec 12, 20241.00001.00000.94000.95000.950072,000
Dec 11, 20240.99001.02000.96000.98000.9800101,000
Dec 10, 20241.01001.01500.96100.99000.9900108,800
Dec 9, 20241.00001.07000.93000.97200.9720210,700
Dec 6, 20240.94301.15000.94001.02001.0200917,500
Dec 5, 20240.88400.95000.86600.92500.9250112,300
Dec 4, 20240.85000.89000.85000.88100.881054,000
Dec 3, 20240.89000.89000.84300.85100.8510181,700
Dec 2, 20240.88100.90800.86000.89700.8970102,400
Nov 29, 20240.89700.92000.88000.88100.881053,700
Nov 27, 20240.90000.93000.88000.91500.915081,000
Nov 26, 20240.91000.92000.90000.90000.900062,700
Nov 25, 20240.88000.92800.87000.92000.920085,100
Nov 22, 20240.89000.90500.86000.87000.870082,300
Nov 21, 20240.89900.92400.88000.89000.8900118,500
Nov 20, 20240.91000.91000.85000.87900.8790226,400
Nov 19, 20240.86000.88400.79000.85000.8500297,400
Nov 18, 20240.82000.88900.82000.87200.8720201,200
Nov 15, 20241.01001.01000.78000.83500.8350630,600
Nov 14, 20241.04001.05000.96000.98000.9800324,200
Nov 13, 20241.01001.05000.95001.02001.0200296,100
Nov 12, 20241.01001.10000.96101.03001.0300538,800
Nov 11, 20240.85001.09000.82701.03001.0300666,200
Nov 8, 20240.89300.90000.83000.84300.8430149,600
Nov 7, 20240.82000.90000.79200.86000.86001,014,100
Nov 6, 20240.75500.88500.75000.84000.8400260,600
Nov 5, 20240.75100.79600.75100.77100.771089,500
Nov 4, 20240.78800.81000.75500.77000.7700185,800
Nov 1, 20240.78300.78400.75200.77200.7720173,400
Oct 31, 20240.81200.82400.76000.77100.7710191,200
Oct 30, 20240.77200.88000.76000.81200.8120401,700
Oct 29, 20240.75000.79400.75000.77200.7720216,000
Oct 28, 20240.74100.78000.73000.76200.7620277,900
Oct 25, 20240.77600.81100.74000.74700.7470303,200
Oct 24, 20240.78300.82000.78000.80000.8000243,800
Oct 23, 20240.79000.80000.76500.78100.7810244,900
Oct 22, 20240.80500.82900.73000.77000.7700270,200
Oct 21, 20240.90000.90000.78000.79900.7990254,000
Oct 18, 20240.88000.94000.84600.90000.9000482,600
Oct 17, 20240.72801.15000.72800.95000.95003,396,300
Oct 16, 20240.71500.75000.68500.70000.7000232,800
Oct 15, 20240.70900.71000.68000.71000.7100259,400
Oct 14, 20240.67500.70000.66100.67000.670064,300
Oct 11, 20240.67700.69500.66000.67000.670071,700
Oct 10, 20240.66000.67000.65000.66000.660097,400
Oct 9, 20240.69000.70000.66100.66700.6670143,700
Oct 8, 20240.70000.72000.68000.69000.6900122,800
Oct 7, 20240.73500.74100.68300.70100.701086,500
Oct 4, 20240.73000.74000.70100.71000.710079,700
Oct 3, 20240.70000.74100.69500.74100.7410136,000
Oct 2, 20240.69000.70500.66000.68700.6870231,900
Oct 1, 20240.73000.74000.67000.67900.6790367,000
Sep 30, 20240.75000.78000.72800.73000.7300173,700
Sep 27, 20240.80000.80000.71000.74300.7430394,100
Sep 26, 20240.84500.87000.75100.79700.7970268,700
Sep 25, 20240.88000.90900.82700.85000.8500257,200
Sep 24, 20240.90000.91000.88000.88500.8850186,300
Sep 23, 20240.90000.92000.89000.90000.9000104,400
Sep 20, 20240.89001.00000.88200.92500.9250412,100
Sep 19, 20240.92800.93000.88000.90000.9000366,000
Sep 18, 20240.91000.94000.90000.91600.916053,700
Sep 17, 20240.92000.95000.92000.92000.920067,900
Sep 16, 20240.94500.95000.91000.92000.9200105,100
Sep 13, 20240.96000.96700.92500.94500.9450149,200
Sep 12, 20240.96000.97800.89100.96500.9650177,300
Sep 11, 20240.98201.00000.92000.95000.9500240,600
Sep 10, 20241.06001.06000.98001.00001.0000693,000
Sep 9, 20240.92001.04900.91000.96000.9600502,600
Sep 6, 20240.97000.98500.88200.91000.9100543,200
Sep 5, 20240.94000.96000.88500.90100.9010106,600
Sep 4, 20240.96000.98800.93000.93000.9300152,400
Sep 3, 20241.03001.03000.93000.95000.9500422,600
Aug 30, 20241.05001.06001.01001.04001.0400108,400
Aug 29, 20241.02001.06001.02001.04001.0400181,600
Aug 28, 20241.04001.06001.02001.02001.020081,900
Aug 27, 20241.09001.12001.04001.05001.0500204,500
Aug 26, 20241.06001.12001.04001.10001.1000182,200
Aug 23, 20241.05001.08001.02001.06001.060070,400
Aug 22, 20241.02001.06001.02001.05001.050071,800
Aug 21, 20241.09001.10001.02001.02001.0200117,900
Aug 20, 20241.09001.13001.07001.08001.0800108,500
Aug 19, 20241.08001.13401.06001.12001.1200141,900
Aug 16, 20241.20001.20001.07001.10001.1000170,900
Aug 15, 20241.18001.23001.14001.17001.1700434,600
Aug 14, 20241.09001.14501.07001.13001.1300141,200
Aug 13, 20241.07001.14001.07001.10001.1000105,400
Aug 12, 20241.12001.15001.07001.08001.0800101,300
Aug 9, 20241.09001.12001.08001.12001.1200107,900
Aug 8, 20241.13001.20001.08001.10001.1000126,500
Aug 7, 20241.24001.24001.11001.12001.1200206,300
Aug 6, 20241.18001.28001.05001.22001.2200935,200
Aug 5, 20241.12001.15001.01101.03001.0300226,600
Aug 2, 20241.05001.35001.01001.14001.1400929,500
Aug 1, 20241.10001.13001.02001.05001.0500178,600
Jul 31, 20241.07001.16001.00001.11001.1100197,800
Jul 30, 20241.14001.24001.00001.15001.15001,440,100
Jul 29, 20241.02001.03000.99001.01001.010080,000
Jul 26, 20241.05001.10001.00001.01001.0100243,000
Jul 25, 20241.09001.09001.01001.05001.050045,200
Jul 24, 20241.02001.10001.01001.07001.0700145,300
Jul 23, 20241.05001.10001.02001.03001.030090,700
Jul 22, 20241.11001.12801.01001.04001.0400150,500
Jul 19, 20241.07001.21001.00001.01001.0100173,800
Jul 18, 20241.19001.22001.00001.05001.0500318,400
Jul 17, 20241.28001.30001.22001.23001.230093,700
Jul 16, 20241.25001.33001.20001.29001.2900159,500
Jul 15, 20241.27001.30001.22001.25001.250078,800
Jul 12, 20241.27001.33501.27001.28001.280066,400
Jul 11, 20241.32001.33001.25001.26001.2600108,500
Jul 10, 20241.15001.37001.15001.34001.3400449,900
Jul 9, 20241.21001.33001.14001.15001.1500161,100
Jul 8, 20241.26001.26001.21001.26001.260053,800
Jul 5, 20241.30001.31001.18801.25001.250089,900
Jul 3, 20241.31501.33001.28001.30001.300039,300
Jul 2, 20241.19001.40001.17001.30001.3000514,200
Jul 1, 20241.17001.20001.10001.15001.150069,600
Jun 28, 20241.13001.20001.11001.20001.2000128,100
Jun 27, 20241.05001.15001.05001.15001.150077,200
Jun 26, 20241.00001.07000.99101.05001.050072,600
Jun 25, 20241.00001.03000.99001.00001.000062,000
Jun 24, 20241.01001.04000.99000.99000.9900109,900
Jun 21, 20241.04001.08000.98001.01001.0100131,900
Jun 20, 20241.09001.12001.00001.02001.0200242,000
Jun 18, 20241.06001.22001.05201.12001.1200208,300
Jun 17, 20241.06001.08000.99001.07001.0700193,400
Jun 14, 20241.28001.28001.02001.04001.0400214,700
Jun 13, 20241.25001.28001.23001.28001.2800107,800
Jun 12, 20241.29001.30001.24001.25001.2500197,300
Jun 11, 20241.29001.34001.26001.30001.300066,400
Jun 10, 20241.37001.43001.25001.27001.2700180,100
Jun 7, 20241.37001.41001.30401.35001.3500171,500
Jun 6, 20241.33001.39001.23001.34001.3400178,200
Jun 5, 20241.38001.39001.31001.35001.350086,300
Jun 4, 20241.35001.40001.30001.40001.400076,400
Jun 3, 20241.29001.36001.28501.35001.3500125,300
May 31, 20241.32001.34001.23001.31001.3100125,400
May 30, 20241.31001.32901.27001.30001.300053,200
May 29, 20241.33001.36201.30101.32001.320058,200
May 28, 20241.32001.34001.28001.32001.3200129,700
May 24, 20241.37001.37001.32001.32001.320072,700
May 23, 20241.33001.38001.31001.34001.3400147,800
May 22, 20241.33001.36501.31001.35001.3500193,500
May 21, 20241.41001.45001.32001.36001.3600318,600
May 20, 20241.37001.43001.32001.35001.3500160,000
May 17, 20241.48001.48001.35001.36001.3600153,400
May 16, 20241.46001.46001.36001.44001.4400238,900
May 15, 20241.42001.43801.35201.39001.3900157,600
May 14, 20241.48001.48001.35001.39001.3900145,100
May 13, 20241.51001.51001.39001.40001.4000112,500
May 10, 20241.46001.50001.32001.45501.455060,300
May 9, 20241.60001.60001.44501.45001.450065,800
May 8, 20241.46001.64001.36201.60001.6000191,800
May 7, 20241.36001.50001.36001.40001.400075,800
May 6, 20241.32001.42001.31001.37001.370078,200
May 3, 20241.37001.40001.28001.31001.3100224,500
May 2, 20241.46001.47001.28001.37001.3700177,200
May 1, 20241.42001.44001.36301.41001.410049,200
Apr 30, 20241.48001.56001.35001.42001.4200162,600
Apr 29, 20241.60001.61801.50001.51001.5100139,300
Apr 26, 20241.53001.64001.53001.60001.6000136,400
Apr 25, 20241.47001.67001.43001.58001.5800217,500
Apr 24, 20241.44001.52001.42001.49001.4900142,700
Apr 23, 20241.41001.53001.40001.42001.4200111,300
Apr 22, 20241.47001.56001.38001.40001.4000101,000
Apr 19, 20241.54001.57001.46001.48001.4800191,700
Apr 18, 20241.42001.57001.42001.51001.5100104,100
Apr 17, 20241.84001.89001.38001.43001.4300324,100
Apr 16, 20242.24002.25001.95001.97001.9700203,200
Apr 15, 20241.90002.23401.89002.19502.1950376,400
Apr 12, 20241.93001.93001.86001.90001.900044,500
Apr 11, 20241.93001.98001.90001.93001.9300121,300
Apr 10, 20241.85001.97001.83001.93001.9300116,200
Apr 9, 20241.71002.01001.71001.87001.8700482,100
Apr 8, 20241.70001.75001.66001.75001.750070,600
Apr 5, 20241.63001.73001.61001.69001.6900103,200
Apr 4, 20241.73001.74301.67001.70001.700081,500
Apr 3, 20241.56001.74001.53001.73001.7300166,000
Apr 2, 20241.70001.70001.55001.60001.6000135,400
Apr 1, 20241.38001.74001.38001.71001.7100312,600
Mar 28, 20241.31001.39001.30001.38001.380099,100
Mar 27, 20241.31001.35001.28001.33001.330072,900
Mar 26, 20241.34001.36001.30001.31001.3100120,500
Mar 25, 20241.35001.38001.34001.34001.340056,700
Mar 22, 20241.44001.45001.35001.36001.360085,000
Mar 21, 20241.36001.49001.35001.46501.4650143,000
Mar 20, 20241.38001.38001.32001.36001.360087,700
Mar 19, 20241.37001.39001.33001.38001.3800102,400
Mar 18, 20241.46001.46001.34001.41001.410056,100
Mar 15, 20241.35001.48001.32001.47001.4700124,400
Mar 14, 20241.40001.43001.34001.35001.3500110,600
Mar 13, 20241.44001.56001.30001.31001.3100325,900
Mar 12, 20241.80001.80001.45001.45001.4500181,700
Mar 11, 20241.75001.99001.66001.83001.8300245,500
Mar 8, 20241.56001.77001.50601.73001.7300114,700
Mar 7, 20241.55001.56001.48001.56001.560082,500
Mar 6, 20241.51001.62001.46001.55001.550092,400
Mar 5, 20241.47001.52001.45001.51001.510089,600
Mar 4, 20241.59001.59001.46501.48001.480071,800
Mar 1, 20241.44001.63001.38001.56001.5600958,700
Feb 29, 20241.61001.63001.50001.53001.530031,700
Feb 28, 20241.60001.60001.50001.55001.550018,600
Feb 27, 20241.63001.63001.50001.55001.550050,300
Feb 26, 20241.52001.60001.44001.60001.600065,900
Feb 23, 20241.57001.57001.47001.48001.480027,100
Feb 22, 20241.58001.64001.45001.54001.5400103,400
Feb 21, 20241.58001.58001.50001.50001.500019,200
Feb 20, 20241.60001.60001.50001.54001.540017,500
Feb 16, 20241.55001.60001.50001.58001.580051,100
Feb 15, 20241.62001.62001.51001.53001.530027,200
Feb 14, 20241.55001.60001.54501.60001.600010,800
Feb 13, 20241.57001.57001.50001.50001.500011,900
Feb 12, 20241.57001.57001.52001.56001.56008,800
Feb 9, 20241.55001.55001.46001.50001.500028,000
Feb 8, 20241.54001.54001.40001.51001.510042,300
Feb 7, 20241.64001.64001.46001.49001.490018,000
Feb 6, 20241.57001.57001.51001.55001.550013,000
Feb 5, 20241.46501.60401.46401.47001.470022,200
Feb 2, 20241.57001.58301.48501.49001.490014,500
Feb 1, 20241.57001.58001.49001.50001.500016,300

Related Tickers

BHAT Blue Hat Interactive Entertainment Technology
0.0361
-9.75%
 
TRUG TruGolf Holdings, Inc.
0.4724
-3.20%
 
ALATA.PA Atari SA
0.1390
-3.81%
 
PLTK Playtika Holding Corp.
7.17
-2.71%
 
TKE.BE Take-Two Interactive Software Inc
184.52
+0.29%
 
TTWO.VI Take-Two Interactive Software, Inc.
181.02
-1.44%
 
GXAI Gaxos.ai Inc.
1.5200
-6.17%
 
MYPS PLAYSTUDIOS, Inc.
1.7500
-5.91%
 
MSGM Motorsport Games Inc.
1.4100
-5.37%
 
SNAL Snail, Inc.
2.1400
-8.94%