5 DAY PERFORMANCE
+65.38%
1 MONTH PERFORMANCE
+47.13%
3 MONTH PERFORMANCE
+12.17%
6 MONTH PERFORMANCE
-11.44%
YEAR-TO-DATE PERFORMANCE
+1.96%
1 YEAR PERFORMANCE
-13.45%
GameSquare Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $0.50 | $0.50 (0.08%) | $0.50 | $0.48 | 1.08 K | |
| 12/08/2025 | $0.50 | $0.50 (0.08%) | $0.50 | $0.48 | 710.59 K | $19.48 M |
| 12/05/2025 | $0.50 | $0.49 (-2.06%) | $0.51 | $0.48 | 802.84 K | $19.08 M |
| 12/04/2025 | $0.49 | $0.51 (4.24%) | $0.51 | $0.48 | 868.29 K | $19.82 M |
| 12/03/2025 | $0.47 | $0.49 (3.69%) | $0.49 | $0.46 | 1.29 M | $19.03 M |
| 12/02/2025 | $0.49 | $0.48 (-0.94%) | $0.49 | $0.47 | 1.17 M | $18.84 M |
| 12/01/2025 | $0.51 | $0.47 (-7.8%) | $0.51 | $0.47 | 1.29 M | $18.32 M |
| 11/28/2025 | $0.49 | $0.54 (9.62%) | $0.54 | $0.49 | 1.42 M | $20.96 M |
| 11/26/2025 | $0.49 | $0.50 (1.33%) | $0.50 | $0.48 | 1.27 M | $19.29 M |
| 11/25/2025 | $0.48 | $0.50 (3.36%) | $0.50 | $0.47 | 340.40 K | $19.29 M |
| 11/24/2025 | $0.47 | $0.49 (2.55%) | $0.50 | $0.47 | 821.83 K | $18.97 M |
| 11/21/2025 | $0.46 | $0.47 (0.87%) | $0.47 | $0.42 | 2.79 M | $18.15 M |
| 11/20/2025 | $0.52 | $0.47 (-10.88%) | $0.54 | $0.46 | 2.07 M | $18.13 M |
| 11/19/2025 | $0.51 | $0.51 (0.89%) | $0.56 | $0.50 | 2.01 M | $19.85 M |
| 11/18/2025 | $0.49 | $0.51 (3.06%) | $0.51 | $0.46 | 2.23 M | $19.68 M |
| 11/17/2025 | $0.46 | $0.47 (2.28%) | $0.53 | $0.46 | 3.29 M | $18.33 M |
| 11/14/2025 | $0.47 | $0.45 (-5.45%) | $0.50 | $0.44 | 3.97 M | $17.45 M |
| 11/13/2025 | $0.54 | $0.51 (-4.98%) | $0.55 | $0.50 | 6.31 M | $19.84 M |
| 11/12/2025 | $0.54 | $0.54 (0.24%) | $0.55 | $0.52 | 1.30 M | $20.89 M |
| 11/11/2025 | $0.55 | $0.52 (-5.09%) | $0.57 | $0.52 | 1.29 M | $20.34 M |
| 11/10/2025 | $0.60 | $0.55 (-8.8%) | $0.60 | $0.54 | 1.34 M | $21.32 M |
| 11/07/2025 | $0.52 | $0.57 (9.54%) | $0.58 | $0.51 | 1.86 M | $22.29 M |
| 11/06/2025 | $0.58 | $0.53 (-8.22%) | $0.59 | $0.51 | 2.03 M | $20.74 M |
| 11/05/2025 | $0.57 | $0.58 (2.42%) | $0.59 | $0.56 | 1.07 M | $22.55 M |
| 11/04/2025 | $0.60 | $0.56 (-6.42%) | $0.61 | $0.56 | 1.55 M | $21.88 M |
| 11/03/2025 | $0.67 | $0.61 (-9.09%) | $0.67 | $0.61 | 1.45 M | $23.88 M |
| 10/31/2025 | $0.65 | $0.67 (1.93%) | $0.67 | $0.65 | 1.10 M | $25.94 M |
| 10/30/2025 | $0.66 | $0.65 (-1.48%) | $0.68 | $0.65 | 1.33 M | $25.41 M |
| 10/29/2025 | $0.70 | $0.67 (-4.44%) | $0.71 | $0.67 | 1.77 M | $26.07 M |
| 10/28/2025 | $0.72 | $0.69 (-3.77%) | $0.73 | $0.69 | 1.53 M | $26.96 M |
| 10/27/2025 | $0.72 | $0.74 (2.92%) | $0.75 | $0.71 | 1.33 M | $28.88 M |
| 10/24/2025 | $0.69 | $0.70 (1.3%) | $0.73 | $0.69 | 1.13 M | $27.33 M |
| 10/23/2025 | $0.68 | $0.69 (1.88%) | $0.71 | $0.67 | 1.07 M | $27.00 M |
| 10/22/2025 | $0.68 | $0.68 (0.26%) | $0.71 | $0.66 | 1.74 M | $26.57 M |
| 10/21/2025 | $0.69 | $0.70 (1.1%) | $0.72 | $0.68 | 891.30 K | $27.18 M |
| 10/20/2025 | $0.69 | $0.70 (2.07%) | $0.72 | $0.68 | 1.38 M | $27.25 M |
| 10/17/2025 | $0.67 | $0.68 (1.3%) | $0.68 | $0.66 | 1.97 M | $26.47 M |
| 10/16/2025 | $0.71 | $0.67 (-5.15%) | $0.73 | $0.67 | 2.15 M | $26.27 M |
| 10/15/2025 | $0.73 | $0.71 (-2.64%) | $0.74 | $0.71 | 1.31 M | $27.69 M |
| 10/14/2025 | $0.71 | $0.72 (1.79%) | $0.74 | $0.68 | 2.39 M | $28.17 M |
| 10/13/2025 | $0.73 | $0.72 (-0.86%) | $0.74 | $0.70 | 1.98 M | $28.19 M |
| 10/10/2025 | $0.79 | $0.72 (-9.08%) | $0.79 | $0.71 | 3.19 M | $27.99 M |
| 10/09/2025 | $0.81 | $0.78 (-3.8%) | $0.81 | $0.75 | 1.74 M | $30.36 M |
| 10/08/2025 | $0.81 | $0.82 (1.26%) | $0.82 | $0.80 | 1.27 M | $31.84 M |
| 10/07/2025 | $0.85 | $0.81 (-4.82%) | $0.85 | $0.77 | 2.64 M | $31.53 M |
| 10/06/2025 | $0.86 | $0.86 (-0.05%) | $0.86 | $0.82 | 2.91 M | $33.37 M |
| 10/03/2025 | $0.77 | $0.84 (9.26%) | $0.85 | $0.76 | 7.01 M | $32.78 M |
| 10/02/2025 | $0.69 | $0.75 (8.17%) | $0.76 | $0.69 | 2.93 M | $29.25 M |
| 10/01/2025 | $0.67 | $0.70 (4.49%) | $0.73 | $0.67 | 3.71 M | $27.41 M |
| 09/30/2025 | $0.68 | $0.68 (-0.18%) | $0.69 | $0.67 | 1.81 M | $26.45 M |
| 09/29/2025 | $0.68 | $0.68 (-0.18%) | $0.70 | $0.68 | 2.01 M | $26.54 M |
| 09/26/2025 | $0.68 | $0.68 (-0.47%) | $0.70 | $0.66 | 3.62 M | $26.37 M |
| 09/25/2025 | $0.72 | $0.68 (-4.94%) | $0.72 | $0.68 | 4.29 M | $26.49 M |
| 09/24/2025 | $0.72 | $0.73 (0.69%) | $0.73 | $0.71 | 1.68 M | $28.25 M |
| 09/23/2025 | $0.71 | $0.71 (0.04%) | $0.74 | $0.71 | 2.69 M | $27.68 M |
| 09/22/2025 | $0.71 | $0.71 (0.27%) | $0.72 | $0.70 | 2.61 M | $27.74 M |
| 09/19/2025 | $0.77 | $0.72 (-5.9%) | $0.78 | $0.70 | 6.50 M | $28.24 M |
| 09/18/2025 | $0.77 | $0.77 (0.61%) | $0.78 | $0.74 | 2.24 M | $30.19 M |
| 09/17/2025 | $0.72 | $0.74 (4.18%) | $0.79 | $0.71 | 4.27 M | $29.03 M |
| 09/16/2025 | $0.72 | $0.72 (0.64%) | $0.73 | $0.70 | 1.52 M | $28.06 M |
| 09/15/2025 | $0.71 | $0.71 (0.07%) | $0.76 | $0.71 | 2.33 M | $27.71 M |
| 09/12/2025 | $0.73 | $0.71 (-2.22%) | $0.74 | $0.70 | 3.74 M | $27.63 M |
| 09/11/2025 | $0.72 | $0.73 (1.39%) | $0.77 | $0.72 | 2.46 M | $28.45 M |
| 09/10/2025 | $0.76 | $0.73 (-3.12%) | $0.78 | $0.72 | 1.73 M | $28.58 M |
| 09/09/2025 | $0.71 | $0.75 (5.07%) | $0.75 | $0.71 | 1.83 M | $29.23 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.
