GAME - GameSquare Holdings, Inc.
0.2457
-0.022 -8.873%
Share volume: 922,886
Last Updated: 03-27-2026
Entertainment/Services – Amusement And Recreation:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$0.27
-0.02
-0.08%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $0.26 | $0.26 | $0.27 | $0.27 | $0.25 | $0.25 | $0.25 | $0.25 | 922,886 | $905,153.00 |
| 03-26-2026 | $0.26 | $0.26 | $0.28 | $0.28 | $0.26 | $0.26 | $0.27 | $0.27 | 462,984 | $462,984.00 |
| 03-25-2026 | $0.27 | $0.27 | $0.29 | $0.29 | $0.27 | $0.27 | $0.27 | $0.27 | 520,941 | $520,941.00 |
| 03-24-2026 | $0.28 | $0.28 | $0.29 | $0.29 | $0.27 | $0.27 | $0.27 | $0.27 | 514,579 | $514,579.00 |
| 03-23-2026 | $0.28 | $0.28 | $0.29 | $0.29 | $0.27 | $0.27 | $0.29 | $0.29 | 588,989 | $588,989.00 |
| 03-20-2026 | $0.28 | $0.28 | $0.28 | $0.28 | $0.26 | $0.26 | $0.28 | $0.28 | 1,023,421 | $1,023,421.00 |
| 03-19-2026 | $0.28 | $0.28 | $0.28 | $0.28 | $0.27 | $0.27 | $0.28 | $0.28 | 1,352,984 | $1,352,984.00 |
| 03-18-2026 | $0.30 | $0.30 | $0.30 | $0.30 | $0.28 | $0.28 | $0.28 | $0.28 | 859,068 | $859,068.00 |
| 03-17-2026 | $0.30 | $0.30 | $0.30 | $0.30 | $0.29 | $0.29 | $0.30 | $0.30 | 389,703 | $389,703.00 |
| 03-16-2026 | $0.30 | $0.30 | $0.31 | $0.31 | $0.29 | $0.29 | $0.30 | $0.30 | 853,450 | $853,450.00 |