5 DAY PERFORMANCE
-39.69%
1 MONTH PERFORMANCE
+17.60%
3 MONTH PERFORMANCE
-3.75%
6 MONTH PERFORMANCE
-43.64%
YEAR-TO-DATE PERFORMANCE
-22.08%
1 YEAR PERFORMANCE
-55.02%
GameSquare Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.48 | $0.48 (0.06%) | $0.49 | $0.46 | 1.17 M | $312.02 M |
| 05/05/2026 | $0.47 | $0.47 (0.49%) | $0.48 | $0.43 | 1.85 M | $308.87 M |
| 05/04/2026 | $0.51 | $0.47 (-7.48%) | $0.53 | $0.47 | 1.71 M | $308.87 M |
| 05/01/2026 | $0.56 | $0.50 (-10.75%) | $0.57 | $0.46 | 5.03 M | $326.87 M |
| 04/30/2026 | $0.59 | $0.55 (-6.78%) | $0.59 | $0.55 | 2.35 M | $361.44 M |
| 04/29/2026 | $0.59 | $0.59 (0.7%) | $0.59 | $0.56 | 2.71 M | $390.29 M |
| 04/28/2026 | $0.58 | $0.60 (3.39%) | $0.65 | $0.56 | 4.61 M | $394.30 M |
| 04/27/2026 | $0.64 | $0.56 (-13.76%) | $0.66 | $0.54 | 6.47 M | $365.45 M |
| 04/24/2026 | $0.62 | $0.60 (-3.23%) | $0.62 | $0.59 | 3.20 M | $392.33 M |
| 04/23/2026 | $0.58 | $0.61 (5.93%) | $0.62 | $0.58 | 5.92 M | $400.28 M |
| 04/22/2026 | $0.47 | $0.61 (29.13%) | $0.63 | $0.47 | 43.29 M | $398.83 M |
| 04/21/2026 | $0.46 | $0.45 (-0.57%) | $0.47 | $0.43 | 4.76 M | $297.96 M |
| 04/20/2026 | $0.40 | $0.46 (14.77%) | $0.47 | $0.40 | 6.48 M | $300.19 M |
| 04/17/2026 | $0.41 | $0.42 (1.8%) | $0.42 | $0.40 | 4.64 M | $274.30 M |
| 04/16/2026 | $0.39 | $0.42 (8.7%) | $0.42 | $0.37 | 7.60 M | $275.02 M |
| 04/15/2026 | $0.42 | $0.40 (-4.06%) | $0.43 | $0.38 | 11.85 M | $265.49 M |
| 04/14/2026 | $0.39 | $0.39 (-1.05%) | $0.40 | $0.36 | 12.18 M | $254.32 M |
| 04/13/2026 | $0.35 | $0.37 (5.93%) | $0.39 | $0.33 | 7.10 M | $241.77 M |
| 04/10/2026 | $0.32 | $0.37 (14.55%) | $0.38 | $0.29 | 24.24 M | $243.15 M |
| 04/09/2026 | $0.41 | $0.32 (-21.33%) | $0.46 | $0.32 | 276.77 M | $212.07 M |
| 04/08/2026 | $0.27 | $0.25 (-6.1%) | $0.28 | $0.25 | 19.14 M | $165.80 M |
| 04/07/2026 | $0.25 | $0.25 (0.96%) | $0.26 | $0.25 | 577.53 K | $165.74 M |
| 04/06/2026 | $0.25 | $0.26 (2%) | $0.26 | $0.25 | 484.60 K | $167.58 M |
| 04/02/2026 | $0.27 | $0.25 (-6.04%) | $0.27 | $0.25 | 547.10 K | $22.31 M |
| 04/01/2026 | $0.27 | $0.27 (-0.52%) | $0.28 | $0.26 | 631.54 K | $23.41 M |
| 03/31/2026 | $0.25 | $0.27 (8%) | $0.28 | $0.25 | 519.30 K | $23.75 M |
| 03/30/2026 | $0.25 | $0.25 (-0.56%) | $0.25 | $0.24 | 800.06 K | $21.86 M |
| 03/27/2026 | $0.26 | $0.25 (-6.68%) | $0.27 | $0.25 | 922.90 K | $21.61 M |
| 03/26/2026 | $0.26 | $0.27 (1.1%) | $0.28 | $0.26 | 463.00 K | $23.53 M |
| 03/25/2026 | $0.27 | $0.27 (-0.91%) | $0.29 | $0.27 | 520.94 K | $23.93 M |
| 03/24/2026 | $0.28 | $0.27 (-4.69%) | $0.29 | $0.27 | 514.60 K | $23.75 M |
| 03/23/2026 | $0.28 | $0.29 (3.64%) | $0.29 | $0.27 | 589.00 K | $25.07 M |
| 03/20/2026 | $0.28 | $0.28 (2.18%) | $0.28 | $0.26 | 1.02 M | $24.71 M |
| 03/19/2026 | $0.28 | $0.28 (3.49%) | $0.28 | $0.27 | 1.35 M | $25.03 M |
| 03/18/2026 | $0.30 | $0.28 (-6.75%) | $0.30 | $0.28 | 859.10 K | $24.56 M |
| 03/17/2026 | $0.30 | $0.30 (-0.03%) | $0.30 | $0.29 | 389.70 K | $26.12 M |
| 03/16/2026 | $0.30 | $0.30 (-1.1%) | $0.31 | $0.29 | 853.50 K | $26.09 M |
| 03/13/2026 | $0.30 | $0.29 (-2.33%) | $0.31 | $0.29 | 1.03 M | $25.77 M |
| 03/12/2026 | $0.30 | $0.29 (-2.88%) | $0.30 | $0.28 | 584.04 K | $25.83 M |
| 03/11/2026 | $0.30 | $0.30 (1.4%) | $0.31 | $0.29 | 1.23 M | $26.75 M |
| 03/10/2026 | $0.30 | $0.29 (-2.82%) | $0.30 | $0.28 | 917.75 K | $25.80 M |
| 03/09/2026 | $0.28 | $0.30 (5.12%) | $0.30 | $0.28 | 735.02 K | $26.19 M |
| 03/06/2026 | $0.29 | $0.29 (-1.2%) | $0.30 | $0.28 | 754.00 K | $25.39 M |
| 03/05/2026 | $0.30 | $0.29 (-3.23%) | $0.31 | $0.29 | 1.01 M | $25.80 M |
| 03/04/2026 | $0.30 | $0.31 (4.1%) | $0.32 | $0.30 | 1.72 M | $27.68 M |
| 03/03/2026 | $0.31 | $0.30 (-0.1%) | $0.31 | $0.29 | 1.01 M | $26.80 M |
| 03/02/2026 | $0.29 | $0.31 (5.86%) | $0.33 | $0.29 | 1.44 M | $27.00 M |
| 02/27/2026 | $0.34 | $0.33 (-3.87%) | $0.34 | $0.32 | 2.03 M | $28.65 M |
| 02/26/2026 | $0.33 | $0.35 (5.59%) | $0.37 | $0.31 | 1.26 M | $30.55 M |
| 02/25/2026 | $0.28 | $0.31 (11.83%) | $0.34 | $0.27 | 2.02 M | $27.53 M |
| 02/24/2026 | $0.29 | $0.28 (-1.96%) | $0.29 | $0.26 | 1.45 M | $24.57 M |
| 02/23/2026 | $0.30 | $0.28 (-7.59%) | $0.31 | $0.28 | 1.68 M | $24.41 M |
| 02/20/2026 | $0.29 | $0.28 (-2.24%) | $0.31 | $0.28 | 646.40 K | $24.93 M |
| 02/19/2026 | $0.30 | $0.30 (-1.14%) | $0.31 | $0.29 | 993.40 K | $26.02 M |
| 02/18/2026 | $0.31 | $0.30 (-2.61%) | $0.32 | $0.30 | 365.61 K | $26.58 M |
| 02/17/2026 | $0.31 | $0.30 (-1.91%) | $0.33 | $0.30 | 997.02 K | $26.66 M |
| 02/13/2026 | $0.29 | $0.30 (5.1%) | $0.31 | $0.28 | 789.00 K | $26.46 M |
| 02/12/2026 | $0.29 | $0.28 (-4.09%) | $0.30 | $0.27 | 644.82 K | $24.33 M |
| 02/11/2026 | $0.30 | $0.29 (-5.14%) | $0.31 | $0.28 | 432.35 K | $25.18 M |
| 02/10/2026 | $0.31 | $0.30 (-4.03%) | $0.31 | $0.29 | 402.00 K | $26.00 M |
| 02/09/2026 | $0.32 | $0.31 (-4.16%) | $0.32 | $0.30 | 569.60 K | $26.97 M |
| 02/06/2026 | $0.28 | $0.31 (11.32%) | $0.32 | $0.28 | 950.70 K | $27.41 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.
