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)

0.7501 +0.0200 (+2.74%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 20, 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 (%)
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%)
Apr 01, 2025 0.6011 0.6200 0.5502 0.5550 133,297 -0.04(-6.69%)
Mar 31, 2025 0.6200 0.6200 0.5500 0.5948 372,739 -0.03(-4.06%)
Mar 28, 2025 0.7189 0.7189 0.6200 0.6200 206,046 -0.09(-13.01%)
Mar 27, 2025 0.6900 0.7499 0.6850 0.7127 30,758 +0.02(+3.39%)
Mar 26, 2025 0.7298 0.7298 0.6800 0.6893 103,043 -0.02(-2.92%)
Mar 25, 2025 0.7470 0.7706 0.7001 0.7100 69,572 -0.03(-4.05%)
Mar 24, 2025 0.8000 0.8100 0.7400 0.7400 142,364 -0.04(-5.13%)
Mar 21, 2025 0.8011 0.8590 0.7500 0.7800 360,256 -0.02(-2.62%)
Mar 20, 2025 0.8066 0.8400 0.7710 0.8010 114,567 +0.00(+0.13%)
Mar 19, 2025 0.7800 0.8480 0.7550 0.8000 112,816 +0.01(+1.25%)
Mar 18, 2025 0.7900 0.8499 0.7550 0.7901 212,010 +0.00(+0.13%)
Mar 17, 2025 0.7010 0.8100 0.6812 0.7891 389,485 +0.08(+11.68%)
Mar 14, 2025 0.7071 0.7250 0.6800 0.7066 35,791 +0.02(+2.24%)
Mar 13, 2025 0.7300 0.7300 0.6900 0.6911 66,261 -0.04(-5.20%)
Mar 12, 2025 0.6970 0.7300 0.6450 0.7290 166,748 +0.03(+3.70%)
Mar 11, 2025 0.6300 0.7030 0.6108 0.7030 453,213 +0.08(+12.84%)
Mar 10, 2025 0.7100 0.7200 0.6030 0.6230 381,453 -0.01(-1.46%)
Mar 07, 2025 0.7100 0.7100 0.6000 0.6322 392,357 -0.02(-2.74%)
Mar 06, 2025 0.8100 0.8101 0.6453 0.6500 583,542 -0.16(-19.76%)
Mar 05, 2025 0.8400 0.8400 0.7892 0.8101 133,131 -0.03(-3.56%)
Mar 04, 2025 0.8040 0.8484 0.7903 0.8400 83,473 +0.03(+3.21%)
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.