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 )

0.7060 -0.0240 (-3.29%)
Streaming Delayed Price Updated: 1:37 PM EDT, Mar 13, 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 (%)
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%)
Mar 03, 2025 0.9000 0.9050 0.7604 0.8139 271,676 -0.08(-9.05%)
Feb 28, 2025 0.8345 0.9035 0.8006 0.8949 497,318 +0.04(+5.28%)
Feb 27, 2025 0.8100 0.8900 0.7863 0.8500 183,668 +0.04(+4.94%)
Feb 26, 2025 0.8100 0.8400 0.7842 0.8100 65,027 +0.01(+1.63%)
Feb 25, 2025 0.8310 0.8500 0.7801 0.7970 144,722 -0.05(-6.31%)
Feb 24, 2025 0.8978 0.9200 0.8340 0.8507 235,629 -0.05(-5.48%)
Feb 21, 2025 0.9100 0.9200 0.8705 0.9000 302,815 +0.02(+1.76%)
Feb 20, 2025 0.8845 0.9200 0.8500 0.8844 864,483 +0.01(+1.56%)
Feb 19, 2025 0.9000 0.9032 0.8402 0.8708 247,293 -0.02(-2.32%)
Feb 18, 2025 0.9200 0.9268 0.8690 0.8915 394,538 -0.02(-1.89%)
Feb 14, 2025 0.8800 0.9501 0.8685 0.9087 411,563 +0.06(+6.76%)
Feb 13, 2025 0.8317 0.8680 0.8200 0.8512 233,560 +0.02(+2.37%)
Feb 12, 2025 0.8300 0.8699 0.8200 0.8315 132,645 +0.02(+1.89%)
Feb 11, 2025 0.8600 0.8733 0.8160 0.8161 330,688 -0.05(-5.82%)
Feb 10, 2025 0.8711 0.9416 0.8500 0.8665 242,378 -0.02(-2.63%)
Feb 07, 2025 0.8811 0.9100 0.8750 0.8899 170,747 -0.00(-0.38%)
Feb 06, 2025 0.8948 0.9102 0.8500 0.8933 309,026 -0.01(-0.74%)
Feb 05, 2025 0.9300 0.9300 0.8801 0.9000 304,861 -0.01(-1.10%)
Feb 04, 2025 0.8700 0.9250 0.8681 0.9100 291,481 +0.04(+4.51%)
Feb 03, 2025 0.8700 0.8893 0.8484 0.8707 167,095 -0.02(-2.39%)
Jan 31, 2025 0.8925 0.9000 0.8702 0.8920 132,844 +0.01(+1.36%)
Jan 30, 2025 0.8836 0.8925 0.8501 0.8800 148,180 +0.01(+0.81%)
Jan 29, 2025 0.8787 0.8880 0.8428 0.8729 181,875 -0.01(-0.69%)
Jan 28, 2025 0.8925 0.8925 0.8500 0.8790 187,393 +0.01(+1.03%)
Jan 27, 2025 0.9114 0.9114 0.8402 0.8700 247,127 -0.04(-3.97%)
Jan 24, 2025 0.9000 0.9592 0.8922 0.9060 635,490 +0.03(+2.94%)
Jan 23, 2025 0.8500 0.8900 0.8401 0.8801 421,058 +0.05(+5.40%)
Jan 22, 2025 0.8400 0.8650 0.8082 0.8350 578,675 -0.00(-0.12%)
Jan 21, 2025 0.8897 0.9000 0.8250 0.8360 6,545,397 +0.02(+2.73%)
Jan 17, 2025 0.8100 0.8400 0.7901 0.8138 135,342 +0.01(+1.71%)
Jan 16, 2025 0.7900 0.8200 0.7700 0.8001 175,739 +0.03(+3.84%)
Jan 15, 2025 0.8200 0.8200 0.7700 0.7705 295,289 -0.02(-3.09%)
Jan 14, 2025 0.8600 0.8711 0.7900 0.7951 363,463 -0.09(-10.56%)
Jan 13, 2025 0.8700 0.8949 0.8207 0.8890 91,603 +0.00(+0.00%)
Jan 10, 2025 0.8510 0.9003 0.8300 0.8890 107,314 +0.04(+4.59%)
Jan 08, 2025 0.8700 0.9000 0.8207 0.8500 195,732 -0.02(-2.75%)
Jan 07, 2025 0.9000 0.9335 0.8550 0.8740 361,582 -0.04(-4.08%)
Jan 06, 2025 0.8700 0.9429 0.8710 0.9112 200,896 +0.04(+4.62%)
Jan 03, 2025 0.8400 0.9100 0.8300 0.8710 187,858 +0.05(+6.22%)
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 and Conditions.