GAME
GAMESQUARE HLDG (GAME)
NASDAQ
$2.32+$0.005 (+0.22%)
Price as of Oct 23, 2026 7:30 PM EDT
  • $30.4M
    Market Cap
  • -58.83%
    1-Year Change
  • Electronic Gaming & Multimedia
    Industry
  • 1 Month
    -24.51%
    Low Price$2.31
    High Price$3.14
  • 3 Months
    -23.02%
    Low Price$2.68
    High Price$3.68
  • 1 Year
    -58.83%
    Low Price$1.97
    High Price$3.68
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
2.41
2.45
2.28
2.31
-4.94%
51,216
10/22/2026
2.54
2.65
2.40
2.43
-3.57%
56,039
10/21/2026
2.55
2.68
2.47
2.52
-1.95%
86,898
10/20/2026
2.56
2.67
2.50
2.57
+0.39%
74,610
10/19/2026
2.61
2.70
2.55
2.56
-2.29%
57,244
10/16/2026
2.68
2.73
2.56
2.62
-3.32%
92,860
10/15/2026
2.79
2.84
2.66
2.71
-6.23%
208,825
10/14/2026
2.91
2.91
2.70
2.89
-1.37%
157,960
10/13/2026
3.15
3.15
2.87
2.93
-6.39%
71,916
10/12/2026
3.09
3.31
3.07
3.13
+0.64%
119,837
10/09/2026
3.18
3.21
3.08
3.11
-0.96%
65,619
10/08/2026
3.09
3.15
3.02
3.14
+2.28%
122,934
10/07/2026
2.90
3.19
2.80
3.07
+4.78%
130,895
10/06/2026
3.07
3.13
2.91
2.93
-4.25%
89,587
10/05/2026
3.09
3.25
3.03
3.06
-0.65%
193,267
10/02/2026
3.14
3.19
3.07
3.08
-0.65%
133,608
10/01/2026
3.11
3.16
3.03
3.10
+1.31%
64,552
09/30/2026
3.08
3.24
3.06
3.06
-0.65%
54,728
09/29/2026
3.13
3.17
3.01
3.08
-0.96%
76,037
09/28/2026
3.11
3.18
3.08
3.11
0.00%
54,724
09/25/2026
3.19
3.20
3.07
3.11
-0.64%
59,239
09/24/2026
3.07
3.23
3.07
3.13
+2.29%
65,853
09/23/2026
3.30
3.40
3.05
3.06
-7.55%
117,317
09/22/2026
3.35
3.46
3.31
3.31
-0.60%
60,445
09/21/2026
3.33
3.45
3.26
3.33
+0.60%
123,681
09/18/2026
3.35
3.44
3.27
3.31
+0.91%
108,790
09/17/2026
3.25
3.50
3.25
3.28
+1.55%
73,728
09/16/2026
3.42
3.42
3.17
3.23
-3.87%
113,684
09/15/2026
3.55
3.60
3.33
3.36
-6.67%
88,263
09/14/2026
3.64
3.76
3.51
3.60
-2.17%
140,098
09/11/2026
3.50
3.85
3.50
3.68
+6.05%
233,347
09/10/2026
3.49
3.57
3.30
3.47
-1.42%
204,751
09/09/2026
3.12
3.53
3.00
3.52
+13.18%
323,366
09/08/2026
3.03
3.20
2.91
3.11
+5.42%
201,517
09/04/2026
2.97
3.03
2.90
2.95
-0.67%
71,352
09/03/2026
2.94
3.04
2.86
2.97
+1.37%
175,044
09/02/2026
3.01
3.14
2.88
2.93
-3.30%
124,451
09/01/2026
2.81
3.24
2.72
3.03
+6.32%
214,005
08/31/2026
3.01
3.01
2.85
2.85
-5.00%
111,443
08/28/2026
3.25
3.25
3.00
3.00
-6.83%
225,533
08/27/2026
3.41
3.44
3.13
3.22
-6.12%
498,282
08/26/2026
3.73
3.80
3.40
3.43
-6.03%
211,400
08/25/2026
3.20
3.80
3.15
3.65
+15.32%
448,392
08/24/2026
3.10
3.34
2.98
3.17
-6.32%
554,500
08/24/2026
1:8 Split
08/21/2026
3.52
3.60
3.32
3.38
-3.34%
1,488,808
08/20/2026
3.44
3.73
3.40
3.50
+5.10%
2,593,243
08/19/2026
3.54
3.54
3.25
3.33
-6.54%
1,447,663
08/18/2026
3.59
3.73
3.45
3.56
+0.86%
1,057,738
08/17/2026
3.41
3.79
3.39
3.53
+6.52%
2,534,778
08/14/2026
3.28
3.52
3.17
3.31
+9.47%
1,980,444
08/13/2026
3.12
3.27
3.01
3.03
-7.73%
881,176
08/12/2026
3.13
3.43
3.12
3.28
+4.75%
1,179,625
08/11/2026
3.06
3.44
2.96
3.13
+1.03%
3,157,837
08/10/2026
2.90
3.28
2.90
3.10
+7.05%
9,163,323
08/10/2026
-$0.88 Earnings
08/07/2026
2.92
3.04
2.88
2.89
+0.50%
632,942
08/06/2026
2.94
3.15
2.88
2.88
0.00%
983,271
08/05/2026
2.94
2.96
2.85
2.88
+1.29%
370,043
08/04/2026
2.75
2.96
2.75
2.84
+2.33%
325,812
08/03/2026
2.69
2.95
2.69
2.78
+3.55%
265,873
07/31/2026
2.85
2.95
2.68
2.68
-7.14%
370,638
07/30/2026
2.82
2.96
2.82
2.89
+4.57%
333,699
07/29/2026
2.89
2.98
2.76
2.76
-3.65%
329,881
07/28/2026
2.88
2.96
2.84
2.87
-1.43%
314,900
07/27/2026
2.94
3.00
2.88
2.91
+1.73%
299,021
07/24/2026
3.17
3.20
2.86
2.86
-4.69%
518,956
07/23/2026
3.20
3.29
2.99
3.00
-9.77%
882,669
07/22/2026
3.44
3.48
3.29
3.33
-1.42%
413,703
07/21/2026
3.11
3.47
3.04
3.37
+8.77%
1,156,714
07/20/2026
2.80
3.25
2.80
3.10
+10.74%
1,403,903
07/17/2026
2.80
2.89
2.77
2.80
-3.13%
502,364
07/16/2026
3.12
3.12
2.88
2.89
-8.67%
558,354
07/15/2026
2.80
3.28
2.80
3.17
+11.62%
1,515,183
07/14/2026
2.74
2.89
2.68
2.84
+4.79%
695,166
07/13/2026
2.64
2.88
2.56
2.71
+7.67%
1,225,216
07/10/2026
2.63
2.64
2.51
2.51
-4.06%
427,715
07/09/2026
2.53
2.68
2.53
2.62
+3.21%
393,518
07/08/2026
2.48
2.60
2.48
2.54
+1.37%
567,261
07/07/2026
2.73
2.76
2.42
2.50
-9.17%
1,586,805
07/06/2026
2.96
3.03
2.64
2.76
-6.99%
1,204,554
07/02/2026
2.96
3.12
2.96
2.96
-0.43%
959,252
07/01/2026
3.14
3.20
2.96
2.98
-5.80%
991,657
06/30/2026
3.12
3.31
3.12
3.16
-1.50%
449,882
06/29/2026
3.13
3.29
3.10
3.21
+2.82%
548,202
06/26/2026
3.04
3.28
2.99
3.12
+0.33%
566,320
06/25/2026
3.12
3.21
2.90
3.11
-0.59%
1,023,486
06/24/2026
3.35
3.37
3.04
3.13
-5.17%
1,430,243
06/23/2026
3.29
3.60
3.28
3.30
-2.92%
839,840
06/22/2026
3.39
3.54
3.25
3.40
-0.14%
1,315,890
06/18/2026
3.40
3.55
3.30
3.40
-0.02%
1,253,330
06/17/2026
3.44
3.56
3.40
3.40
-2.21%
668,611
06/16/2026
3.55
3.82
3.48
3.48
-4.65%
749,347
06/15/2026
3.37
3.74
3.36
3.65
+7.59%
1,462,687
06/12/2026
3.44
3.57
3.33
3.39
-5.17%
754,758
06/11/2026
3.28
3.60
3.28
3.58
+6.38%
1,069,051
06/10/2026
3.32
3.44
3.29
3.36
-1.96%
772,225
06/09/2026
3.44
3.52
3.17
3.43
+1.01%
1,243,893
06/08/2026
3.12
3.44
3.12
3.40
+6.61%
1,464,602
06/05/2026
3.28
3.38
3.12
3.18
-5.30%
2,662,909