5 DAY PERFORMANCE
-90.71%
1 MONTH PERFORMANCE
-91.12%
3 MONTH PERFORMANCE
-91.18%
6 MONTH PERFORMANCE
-86.67%
YEAR-TO-DATE PERFORMANCE
-90.26%
1 YEAR PERFORMANCE
-94.83%
GameSquare Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $3.39 | $3.41 (0.61%) | $3.42 | $3.28 | 89.46 K | |
| 09/18/2026 | $3.35 | $3.31 (-1.19%) | $3.44 | $3.27 | 108.79 K | $39.27 M |
| 09/17/2026 | $3.25 | $3.28 (0.92%) | $3.50 | $3.25 | 73.73 K | $38.91 M |
| 09/16/2026 | $3.42 | $3.23 (-5.56%) | $3.42 | $3.17 | 113.70 K | $38.32 M |
| 09/15/2026 | $3.55 | $3.36 (-5.35%) | $3.60 | $3.33 | 88.30 K | $39.86 M |
| 09/14/2026 | $3.64 | $3.60 (-1.1%) | $3.76 | $3.51 | 140.10 K | $42.71 M |
| 09/11/2026 | $3.50 | $3.68 (5.14%) | $3.85 | $3.50 | 233.35 K | $43.66 M |
| 09/10/2026 | $3.49 | $3.47 (-0.57%) | $3.57 | $3.30 | 204.75 K | $41.17 M |
| 09/09/2026 | $3.12 | $3.52 (12.82%) | $3.53 | $3.00 | 323.37 K | $41.76 M |
| 09/08/2026 | $3.03 | $3.11 (2.64%) | $3.20 | $2.91 | 202.81 K | $36.90 M |
| 09/04/2026 | $2.97 | $2.95 (-0.67%) | $3.03 | $2.90 | 71.35 K | $35.00 M |
| 09/03/2026 | $2.94 | $2.97 (1.02%) | $3.04 | $2.86 | 175.04 K | $35.24 M |
| 09/02/2026 | $3.01 | $2.93 (-2.66%) | $3.14 | $2.88 | 124.45 K | $34.76 M |
| 09/01/2026 | $2.81 | $3.03 (7.83%) | $3.24 | $2.72 | 214.01 K | $35.95 M |
| 08/31/2026 | $3.01 | $2.85 (-5.32%) | $3.01 | $2.85 | 111.44 K | $33.81 M |
| 08/28/2026 | $3.25 | $3.00 (-7.69%) | $3.25 | $3.00 | 225.53 K | $35.59 M |
| 08/27/2026 | $3.41 | $3.22 (-5.57%) | $3.44 | $3.13 | 498.28 K | $38.20 M |
| 08/26/2026 | $3.73 | $3.43 (-8.04%) | $3.80 | $3.40 | 211.40 K | $40.69 M |
| 08/25/2026 | $3.20 | $3.65 (14.06%) | $3.80 | $3.15 | 448.39 K | $43.30 M |
| 08/24/2026 | $3.10 | $3.17 (2.26%) | $3.34 | $2.98 | 554.50 K | $37.61 M |
| 08/21/2026 | $3.52 | $3.38 (-3.98%) | $3.60 | $3.32 | 186.10 K | $40.10 M |
| 08/20/2026 | $3.44 | $3.50 (1.74%) | $3.73 | $3.40 | 324.16 K | $41.52 M |
| 08/19/2026 | $3.54 | $3.33 (-5.93%) | $3.54 | $3.25 | 180.96 K | $39.51 M |
| 08/18/2026 | $3.59 | $3.56 (-0.84%) | $3.73 | $3.45 | 132.22 K | $42.23 M |
| 08/17/2026 | $3.41 | $3.53 (3.52%) | $3.79 | $3.39 | 316.85 K | $41.88 M |
| 08/14/2026 | $3.28 | $3.31 (0.91%) | $3.52 | $3.17 | 247.59 K | $39.27 M |
| 08/13/2026 | $3.12 | $3.03 (-2.88%) | $3.27 | $3.01 | 110.15 K | $35.95 M |
| 08/12/2026 | $3.13 | $3.28 (4.79%) | $3.43 | $3.12 | 147.48 K | $38.91 M |
| 08/11/2026 | $3.06 | $3.13 (2.29%) | $3.44 | $2.96 | 394.73 K | $37.13 M |
| 08/10/2026 | $2.90 | $3.10 (6.9%) | $3.28 | $2.90 | 1.15 M | $36.78 M |
| 08/07/2026 | $2.92 | $2.89 (-1.03%) | $3.04 | $2.88 | 79.12 K | $34.29 M |
| 08/06/2026 | $2.94 | $2.88 (-2.04%) | $3.15 | $2.88 | 122.91 K | $34.17 M |
| 08/05/2026 | $2.94 | $2.88 (-2.04%) | $2.96 | $2.85 | 46.26 K | $34.17 M |
| 08/04/2026 | $2.75 | $2.84 (3.27%) | $2.96 | $2.75 | 40.73 K | $33.69 M |
| 08/03/2026 | $2.69 | $2.78 (3.35%) | $2.95 | $2.69 | 33.24 K | $32.98 M |
| 07/31/2026 | $2.85 | $2.68 (-5.96%) | $2.95 | $2.68 | 46.36 K | $31.79 M |
| 07/30/2026 | $2.82 | $2.89 (2.48%) | $2.96 | $2.82 | 41.71 K | $34.29 M |
| 07/29/2026 | $2.89 | $2.76 (-4.5%) | $2.98 | $2.76 | 41.24 K | $32.74 M |
| 07/28/2026 | $2.88 | $2.87 (-0.35%) | $2.96 | $2.84 | 39.36 K | $34.05 M |
| 07/27/2026 | $2.94 | $2.91 (-1.02%) | $3.00 | $2.88 | 37.38 K | $34.52 M |
| 07/24/2026 | $3.17 | $2.86 (-9.78%) | $3.20 | $2.86 | 64.88 K | $33.93 M |
| 07/23/2026 | $3.20 | $3.00 (-6.25%) | $3.29 | $2.99 | 110.34 K | $35.59 M |
| 07/22/2026 | $3.44 | $3.33 (-3.2%) | $3.48 | $3.29 | 51.71 K | $39.51 M |
| 07/21/2026 | $3.11 | $3.37 (8.36%) | $3.47 | $3.04 | 144.59 K | $39.98 M |
| 07/20/2026 | $2.80 | $3.10 (10.71%) | $3.25 | $2.80 | 175.49 K | $36.78 M |
| 07/17/2026 | $2.80 | $2.80 (0%) | $2.89 | $2.77 | 62.80 K | $33.22 M |
| 07/16/2026 | $3.12 | $2.89 (-7.37%) | $3.12 | $2.88 | 69.80 K | $34.29 M |
| 07/15/2026 | $2.80 | $3.17 (13.21%) | $3.28 | $2.80 | 189.40 K | $37.61 M |
| 07/14/2026 | $2.74 | $2.84 (3.65%) | $2.89 | $2.68 | 88.38 K | $33.69 M |
| 07/13/2026 | $2.64 | $2.71 (2.65%) | $2.88 | $2.56 | 153.15 K | $32.15 M |
| 07/10/2026 | $2.63 | $2.51 (-4.56%) | $2.64 | $2.51 | 53.46 K | $29.78 M |
| 07/09/2026 | $2.53 | $2.62 (3.56%) | $2.68 | $2.53 | 49.19 K | $31.08 M |
| 07/08/2026 | $2.48 | $2.54 (2.42%) | $2.60 | $2.48 | 70.91 K | $30.13 M |
| 07/07/2026 | $2.73 | $2.50 (-8.42%) | $2.76 | $2.42 | 198.35 K | $29.66 M |
| 07/06/2026 | $2.96 | $2.76 (-6.76%) | $3.03 | $2.64 | 150.58 K | $32.74 M |
| 07/02/2026 | $2.96 | $2.96 (0%) | $3.12 | $2.96 | 119.28 K | $35.12 M |
| 07/01/2026 | $3.14 | $2.98 (-5.1%) | $3.20 | $2.96 | 124.09 K | $35.35 M |
| 06/30/2026 | $3.12 | $3.16 (1.28%) | $3.31 | $3.12 | 56.24 K | $37.49 M |
| 06/29/2026 | $3.13 | $3.21 (2.56%) | $3.29 | $3.10 | 68.53 K | $38.08 M |
| 06/26/2026 | $3.04 | $3.12 (2.63%) | $3.28 | $2.99 | 70.79 K | $37.01 M |
| 06/25/2026 | $3.12 | $3.11 (-0.32%) | $3.21 | $2.90 | 127.94 K | $36.90 M |
| 06/24/2026 | $3.35 | $3.13 (-6.57%) | $3.37 | $3.04 | 178.78 K | $37.13 M |
| 06/23/2026 | $3.29 | $3.30 (0.3%) | $3.60 | $3.28 | 104.98 K | $39.15 M |
| 06/22/2026 | $3.39 | $3.40 (0.29%) | $3.54 | $3.25 | 164.49 K | $40.34 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.
