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)

0.8938 -0.0252 (-2.74%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 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 (%)
Jul 03, 2025 0.9400 0.9449 0.8800 0.8938 340,278 -0.03(-2.74%)
Jul 02, 2025 0.8700 0.9000 0.8312 0.9190 784,590 +0.07(+7.86%)
Jul 01, 2025 0.9000 0.9021 0.8250 0.8520 1,733,383 -0.02(-1.96%)
Jun 30, 2025 0.8600 0.9700 0.8220 0.8690 2,487,075 +0.11(+15.16%)
Jun 27, 2025 0.7250 0.8029 0.7250 0.7546 255,718 +0.01(+1.99%)
Jun 26, 2025 0.7400 0.7600 0.7317 0.7399 109,532 -0.01(-1.20%)
Jun 25, 2025 0.7540 0.7540 0.7231 0.7489 122,543 -0.00(-0.47%)
Jun 24, 2025 0.7500 0.7600 0.7286 0.7524 247,266 +0.01(+1.68%)
Jun 23, 2025 0.7400 0.7500 0.6908 0.7400 361,026 -0.03(-3.90%)
Jun 20, 2025 0.7300 0.7813 0.6800 0.7700 1,194,072 +0.04(+5.23%)
Jun 18, 2025 0.7700 0.7700 0.7109 0.7317 197,503 -0.03(-3.77%)
Jun 17, 2025 0.8200 0.8400 0.7604 0.7604 239,327 -0.06(-7.28%)
Jun 16, 2025 0.8200 0.8300 0.7730 0.8201 245,504 +0.01(+1.20%)
Jun 13, 2025 0.7712 0.8171 0.7703 0.8104 138,207 +0.01(+1.30%)
Jun 12, 2025 0.8209 0.8289 0.7610 0.8000 118,734 -0.03(-4.19%)
Jun 11, 2025 0.8689 0.8700 0.8177 0.8350 109,654 -0.02(-2.68%)
Jun 10, 2025 0.9400 0.9500 0.8500 0.8580 216,458 -0.09(-9.68%)
Jun 09, 2025 0.8300 0.9630 0.8333 0.9500 472,779 +0.10(+11.75%)
Jun 06, 2025 0.8700 0.8960 0.8200 0.8501 129,792 -0.01(-1.72%)
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%)
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.