GameSquare Holdings, Inc. - Common stock (GAME)

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	0.68	0.71	0.67	0.69	1,066,259	0.69
10/22/2025	0.68	0.71	0.66	0.68	1,737,828	0.68
10/21/2025	0.69	0.72	0.68	0.70	888,736	0.70
10/20/2025	0.69	0.72	0.68	0.70	1,349,857	0.70
10/17/2025	0.67	0.68	0.66	0.68	1,971,086	0.68
10/16/2025	0.71	0.73	0.67	0.67	2,142,479	0.67
10/15/2025	0.73	0.74	0.70	0.71	1,296,330	0.71
10/14/2025	0.71	0.74	0.68	0.72	2,388,932	0.72
10/13/2025	0.73	0.74	0.70	0.72	1,967,262	0.72
10/10/2025	0.79	0.79	0.71	0.72	3,193,543	0.72
10/09/2025	0.81	0.81	0.75	0.78	1,738,813	0.78
10/08/2025	0.81	0.82	0.80	0.82	1,264,024	0.82
10/07/2025	0.85	0.85	0.77	0.81	2,627,234	0.81
10/06/2025	0.86	0.86	0.82	0.86	2,895,517	0.86
10/03/2025	0.77	0.85	0.76	0.84	7,010,242	0.84
10/02/2025	0.69	0.76	0.69	0.75	2,923,548	0.75
10/01/2025	0.67	0.73	0.67	0.70	3,712,948	0.70
9/30/2025	0.68	0.69	0.67	0.68	1,812,134	0.68
9/29/2025	0.68	0.70	0.68	0.68	1,971,377	0.68
9/26/2025	0.68	0.70	0.66	0.68	3,618,022	0.68
9/25/2025	0.71	0.72	0.68	0.68	4,283,499	0.68
9/24/2025	0.72	0.73	0.71	0.72	1,670,749	0.72
9/23/2025	0.71	0.74	0.71	0.71	2,687,150	0.71
9/22/2025	0.71	0.72	0.69	0.71	2,598,157	0.71
9/19/2025	0.77	0.78	0.70	0.72	6,504,299	0.72
9/18/2025	0.77	0.78	0.74	0.77	2,226,583	0.77
9/17/2025	0.71	0.79	0.71	0.74	4,184,316	0.74
9/16/2025	0.71	0.73	0.70	0.72	1,514,077	0.72
9/15/2025	0.71	0.76	0.71	0.71	2,319,362	0.71
9/12/2025	0.73	0.74	0.70	0.71	3,735,570	0.71
9/11/2025	0.72	0.77	0.72	0.73	2,411,774	0.73
9/10/2025	0.76	0.78	0.72	0.73	1,719,201	0.73
9/09/2025	0.71	0.75	0.71	0.75	1,818,738	0.75
9/08/2025	0.69	0.75	0.69	0.74	3,122,246	0.74
9/05/2025	0.73	0.76	0.68	0.70	3,328,868	0.70
9/04/2025	0.76	0.79	0.72	0.73	3,299,046	0.73
9/03/2025	0.72	0.75	0.72	0.74	1,814,326	0.74
9/02/2025	0.75	0.77	0.71	0.73	1,875,182	0.73
8/29/2025	0.79	0.79	0.75	0.76	2,080,219	0.76
8/28/2025	0.80	0.81	0.77	0.78	1,828,482	0.78
8/27/2025	0.80	0.84	0.79	0.79	1,407,747	0.79
8/26/2025	0.88	0.90	0.81	0.81	2,738,371	0.81
8/25/2025	0.88	0.94	0.86	0.88	3,571,999	0.88
8/22/2025	0.77	0.88	0.76	0.88	5,277,446	0.88
8/21/2025	0.76	0.82	0.75	0.78	2,647,710	0.78
8/20/2025	0.76	0.79	0.74	0.77	2,699,054	0.77
8/19/2025	0.84	0.85	0.76	0.77	4,063,813	0.77
8/18/2025	0.78	0.86	0.78	0.86	4,419,661	0.86
8/15/2025	0.82	0.84	0.75	0.77	8,175,992	0.77
8/14/2025	0.90	0.93	0.85	0.89	8,097,956	0.89
8/13/2025	0.96	0.97	0.90	0.93	5,633,284	0.93
8/12/2025	1.00	1.00	0.89	0.92	10,338,331	0.92
8/11/2025	1.02	1.09	0.94	0.98	11,834,287	0.98
8/08/2025	0.98	1.05	0.95	0.98	7,596,311	0.98
8/07/2025	1.01	1.08	0.94	0.97	7,581,502	0.97
8/06/2025	0.87	1.04	0.85	0.99	9,945,050	0.99
8/05/2025	0.88	0.90	0.82	0.87	3,984,527	0.87
8/04/2025	0.87	0.94	0.84	0.86	7,088,828	0.86
8/01/2025	0.82	0.87	0.78	0.81	5,151,207	0.81
7/31/2025	0.95	0.99	0.85	0.86	8,677,020	0.86
7/30/2025	0.96	1.04	0.95	0.95	7,351,934	0.95
7/29/2025	1.08	1.10	0.95	0.95	13,172,555	0.95
7/28/2025	1.17	1.24	1.08	1.12	8,665,174	1.12
7/25/2025	1.17	1.20	1.10	1.13	13,279,456	1.13
7/24/2025	1.33	1.44	1.26	1.27	12,294,561	1.27