GameSquare Holdings, Inc. - Common stock (GAME)

Last Price2.8500

Change-0.1500 (-5.00%)

NASDAQ· Last Trade: Aug 31st, 11:41 PM EDT

Historical Prices For GameSquare Holdings, Inc. - Common stock (GAME)

Date Range:

2026-06-01 - 2026-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
8/31/2026	3.01	3.01	2.85	2.85	111,442	2.85
8/28/2026	3.25	3.25	3.00	3.00	225,534	3.00
8/27/2026	3.41	3.44	3.13	3.22	497,781	3.22
8/26/2026	3.73	3.80	3.40	3.43	211,301	3.43
8/25/2026	3.20	3.80	3.15	3.65	448,392	3.65
8/24/2026	3.10	3.33	2.98	3.17	554,158	3.17
8/21/2026	0.44	0.45	0.42	0.42	1,488,809	3.38
8/20/2026	0.43	0.47	0.42	0.44	2,590,827	3.50
8/19/2026	0.44	0.44	0.41	0.42	1,417,603	3.33
8/18/2026	0.45	0.47	0.43	0.44	1,057,740	3.56
8/17/2026	0.43	0.47	0.42	0.44	2,531,248	3.53
8/14/2026	0.41	0.44	0.40	0.41	1,980,706	3.31
8/13/2026	0.39	0.41	0.38	0.38	856,645	3.03
8/12/2026	0.39	0.43	0.39	0.41	1,179,515	3.28
8/11/2026	0.38	0.43	0.37	0.39	3,152,340	3.13
8/10/2026	0.36	0.41	0.36	0.39	9,002,759	3.10
8/07/2026	0.37	0.38	0.36	0.36	632,943	2.89
8/06/2026	0.37	0.39	0.36	0.36	983,272	2.88
8/05/2026	0.37	0.37	0.36	0.36	369,967	2.88
8/04/2026	0.34	0.37	0.34	0.36	325,810	2.84
8/03/2026	0.34	0.37	0.34	0.35	265,873	2.78
7/31/2026	0.36	0.37	0.34	0.34	370,842	2.68
7/30/2026	0.35	0.37	0.36	0.36	330,344	2.89
7/29/2026	0.36	0.37	0.35	0.35	329,577	2.76
7/28/2026	0.36	0.37	0.35	0.36	314,701	2.87
7/27/2026	0.37	0.38	0.36	0.36	298,921	2.91
7/24/2026	0.40	0.40	0.36	0.36	518,958	2.86
7/23/2026	0.40	0.41	0.37	0.38	882,485	3.00
7/22/2026	0.43	0.43	0.41	0.42	413,701	3.33
7/21/2026	0.39	0.43	0.38	0.42	1,151,093	3.37
7/20/2026	0.35	0.41	0.35	0.39	1,403,251	3.10
7/17/2026	0.35	0.36	0.35	0.35	502,365	2.80
7/16/2026	0.39	0.39	0.36	0.36	556,811	2.89
7/15/2026	0.35	0.41	0.35	0.40	1,515,177	3.17
7/14/2026	0.34	0.36	0.34	0.35	707,023	2.84
7/13/2026	0.33	0.36	0.32	0.34	1,223,321	2.71
7/10/2026	0.33	0.33	0.31	0.31	427,715	2.51
7/09/2026	0.32	0.33	0.32	0.33	393,243	2.62
7/08/2026	0.31	0.33	0.31	0.32	567,263	2.54
7/07/2026	0.34	0.34	0.30	0.31	1,582,643	2.50
7/06/2026	0.37	0.38	0.33	0.34	1,204,448	2.76
7/02/2026	0.37	0.39	0.37	0.37	959,253	2.96
7/01/2026	0.39	0.40	0.37	0.37	990,949	2.98
6/30/2026	0.39	0.41	0.39	0.40	446,882	3.16
6/29/2026	0.39	0.41	0.39	0.40	547,596	3.21
6/26/2026	0.38	0.41	0.37	0.39	566,321	3.12
6/25/2026	0.39	0.40	0.36	0.39	1,023,461	3.11
6/24/2026	0.42	0.42	0.38	0.39	1,429,473	3.13
6/23/2026	0.41	0.45	0.41	0.41	839,840	3.30
6/22/2026	0.42	0.44	0.41	0.42	1,315,881	3.40
6/18/2026	0.43	0.44	0.41	0.43	1,253,331	3.40
6/17/2026	0.43	0.44	0.43	0.43	667,887	3.40
6/16/2026	0.44	0.48	0.43	0.43	749,148	3.48
6/15/2026	0.42	0.47	0.42	0.46	1,462,619	3.65
6/12/2026	0.43	0.45	0.42	0.42	754,758	3.39
6/11/2026	0.41	0.45	0.41	0.45	1,063,627	3.58
6/10/2026	0.42	0.43	0.41	0.42	771,920	3.36
6/09/2026	0.43	0.44	0.41	0.43	1,243,892	3.43
6/08/2026	0.39	0.43	0.39	0.42	1,464,229	3.40
6/05/2026	0.41	0.42	0.39	0.40	2,662,910	3.18
6/04/2026	0.41	0.44	0.41	0.42	1,461,516	3.36
6/03/2026	0.41	0.43	0.40	0.41	1,119,410	3.30
6/02/2026	0.41	0.48	0.40	0.43	4,139,350	3.47
6/01/2026	0.39	0.42	0.39	0.40	1,455,472	3.18