5 DAY PERFORMANCE
-29.46%
1 MONTH PERFORMANCE
-34.47%
3 MONTH PERFORMANCE
+5.26%
6 MONTH PERFORMANCE
-31.51%
YEAR-TO-DATE PERFORMANCE
-22.08%
1 YEAR PERFORMANCE
-59.46%
GameSquare Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.42 | $0.42 (0.17%) | $0.44 | $0.41 | 1.32 M | $41.34 M |
| 06/18/2026 | $0.43 | $0.43 (0.05%) | $0.44 | $0.41 | 1.25 M | $41.40 M |
| 06/17/2026 | $0.43 | $0.43 (-1.14%) | $0.44 | $0.43 | 668.61 K | $41.41 M |
| 06/16/2026 | $0.44 | $0.44 (-1.89%) | $0.48 | $0.44 | 749.35 K | $42.34 M |
| 06/15/2026 | $0.42 | $0.46 (8.36%) | $0.47 | $0.42 | 1.46 M | $44.40 M |
| 06/12/2026 | $0.43 | $0.42 (-1.4%) | $0.45 | $0.42 | 754.76 K | $41.27 M |
| 06/11/2026 | $0.41 | $0.45 (9.05%) | $0.45 | $0.41 | 1.07 M | $43.52 M |
| 06/10/2026 | $0.42 | $0.42 (1.23%) | $0.43 | $0.41 | 772.23 K | $40.91 M |
| 06/09/2026 | $0.43 | $0.43 (-0.3%) | $0.44 | $0.40 | 1.24 M | $41.73 M |
| 06/08/2026 | $0.39 | $0.42 (8.82%) | $0.43 | $0.39 | 1.46 M | $41.31 M |
| 06/05/2026 | $0.41 | $0.40 (-2.9%) | $0.42 | $0.39 | 2.66 M | $38.75 M |
| 06/04/2026 | $0.41 | $0.42 (2.54%) | $0.44 | $0.41 | 1.46 M | $40.92 M |
| 06/03/2026 | $0.41 | $0.41 (0.46%) | $0.43 | $0.40 | 1.12 M | $40.19 M |
| 06/02/2026 | $0.42 | $0.43 (4.55%) | $0.49 | $0.40 | 4.15 M | $42.23 M |
| 06/01/2026 | $0.39 | $0.40 (2%) | $0.42 | $0.39 | 1.46 M | $38.72 M |
| 05/29/2026 | $0.39 | $0.41 (5.41%) | $0.42 | $0.39 | 1.08 M | $40.01 M |
| 05/28/2026 | $0.40 | $0.41 (3.05%) | $0.42 | $0.39 | 1.14 M | $40.08 M |
| 05/27/2026 | $0.39 | $0.41 (4.35%) | $0.43 | $0.39 | 1.70 M | $39.67 M |
| 05/26/2026 | $0.43 | $0.40 (-5.45%) | $0.47 | $0.39 | 2.52 M | $39.16 M |
| 05/22/2026 | $0.38 | $0.46 (20.47%) | $0.47 | $0.38 | 2.26 M | $44.56 M |
| 05/21/2026 | $0.36 | $0.39 (8.33%) | $0.40 | $0.36 | 929.20 K | $37.96 M |
| 05/20/2026 | $0.37 | $0.37 (-0.78%) | $0.39 | $0.36 | 1.79 M | $36.12 M |
| 05/19/2026 | $0.38 | $0.39 (2%) | $0.39 | $0.38 | 1.32 M | $37.73 M |
| 05/18/2026 | $0.38 | $0.40 (3.8%) | $0.40 | $0.37 | 1.34 M | $38.81 M |
| 05/15/2026 | $0.38 | $0.39 (2.28%) | $0.42 | $0.38 | 3.89 M | $37.97 M |
| 05/14/2026 | $0.45 | $0.47 (3.66%) | $0.51 | $0.45 | 3.97 M | $45.75 M |
| 05/13/2026 | $0.45 | $0.46 (1.88%) | $0.48 | $0.43 | 1.76 M | $44.29 M |
| 05/12/2026 | $0.44 | $0.43 (-0.87%) | $0.46 | $0.43 | 1.17 M | $42.30 M |
| 05/11/2026 | $0.46 | $0.45 (-1.93%) | $0.48 | $0.45 | 2.08 M | $43.63 M |
| 05/08/2026 | $0.45 | $0.47 (5.22%) | $0.50 | $0.45 | 1.95 M | $46.09 M |
| 05/07/2026 | $0.46 | $0.45 (-3%) | $0.48 | $0.45 | 857.20 K | $43.43 M |
| 05/06/2026 | $0.48 | $0.46 (-4.26%) | $0.49 | $0.46 | 1.56 M | $44.38 M |
| 05/05/2026 | $0.47 | $0.47 (0.49%) | $0.48 | $0.43 | 1.85 M | $45.75 M |
| 05/04/2026 | $0.51 | $0.47 (-7.48%) | $0.53 | $0.47 | 1.71 M | $45.75 M |
| 05/01/2026 | $0.56 | $0.50 (-10.75%) | $0.57 | $0.46 | 5.03 M | $48.41 M |
| 04/30/2026 | $0.59 | $0.55 (-6.78%) | $0.59 | $0.55 | 2.35 M | $53.53 M |
| 04/29/2026 | $0.59 | $0.59 (0.7%) | $0.59 | $0.56 | 2.71 M | $57.81 M |
| 04/28/2026 | $0.58 | $0.60 (3.39%) | $0.65 | $0.56 | 4.61 M | $58.40 M |
| 04/27/2026 | $0.64 | $0.56 (-13.76%) | $0.66 | $0.54 | 6.47 M | $54.13 M |
| 04/24/2026 | $0.62 | $0.60 (-3.23%) | $0.62 | $0.59 | 3.20 M | $58.11 M |
| 04/23/2026 | $0.58 | $0.61 (5.93%) | $0.62 | $0.58 | 5.92 M | $59.29 M |
| 04/22/2026 | $0.47 | $0.61 (29.13%) | $0.63 | $0.47 | 43.29 M | $59.07 M |
| 04/21/2026 | $0.46 | $0.45 (-0.57%) | $0.47 | $0.43 | 4.76 M | $44.13 M |
| 04/20/2026 | $0.40 | $0.46 (14.77%) | $0.47 | $0.40 | 6.48 M | $44.46 M |
| 04/17/2026 | $0.41 | $0.42 (1.8%) | $0.42 | $0.40 | 4.64 M | $40.63 M |
| 04/16/2026 | $0.39 | $0.42 (8.7%) | $0.42 | $0.37 | 7.60 M | $40.73 M |
| 04/15/2026 | $0.42 | $0.40 (-4.06%) | $0.43 | $0.38 | 11.85 M | $39.32 M |
| 04/14/2026 | $0.39 | $0.39 (-1.05%) | $0.40 | $0.36 | 12.18 M | $37.67 M |
| 04/13/2026 | $0.35 | $0.37 (5.93%) | $0.39 | $0.33 | 7.10 M | $35.81 M |
| 04/10/2026 | $0.32 | $0.37 (14.55%) | $0.38 | $0.29 | 24.24 M | $36.01 M |
| 04/09/2026 | $0.41 | $0.32 (-21.33%) | $0.46 | $0.32 | 276.77 M | $31.41 M |
| 04/08/2026 | $0.27 | $0.25 (-6.1%) | $0.28 | $0.25 | 19.14 M | $24.56 M |
| 04/07/2026 | $0.25 | $0.25 (0.96%) | $0.26 | $0.25 | 577.53 K | $24.55 M |
| 04/06/2026 | $0.25 | $0.26 (2%) | $0.26 | $0.25 | 484.60 K | $24.83 M |
| 04/02/2026 | $0.27 | $0.25 (-6.04%) | $0.27 | $0.25 | 547.10 K | $24.69 M |
| 04/01/2026 | $0.27 | $0.27 (-0.52%) | $0.28 | $0.26 | 631.54 K | $25.91 M |
| 03/31/2026 | $0.25 | $0.27 (8%) | $0.28 | $0.25 | 519.30 K | $26.28 M |
| 03/30/2026 | $0.25 | $0.25 (-0.56%) | $0.25 | $0.24 | 800.06 K | $24.20 M |
| 03/27/2026 | $0.26 | $0.25 (-6.68%) | $0.27 | $0.25 | 922.90 K | $23.91 M |
| 03/26/2026 | $0.26 | $0.27 (1.1%) | $0.28 | $0.26 | 463.00 K | $26.04 M |
| 03/25/2026 | $0.27 | $0.27 (-0.91%) | $0.29 | $0.27 | 520.94 K | $26.48 M |
| 03/24/2026 | $0.28 | $0.27 (-4.69%) | $0.29 | $0.27 | 514.60 K | $26.28 M |
| 03/23/2026 | $0.28 | $0.29 (3.64%) | $0.29 | $0.27 | 589.00 K | $27.74 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
