Loading live market data…

GameSquare Holdings Inc.

NASDAQ:GAME

$0.3545 USD

$0.02 (4.79%)

Volume
707.02K
Average Volume
3.09M
Market Capitalization
$36.29M
P/E Ratio
-0.60
Dividend Yield
0.00%
Price Target
$
Year High
$2.82
Year Low
$0.24
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$0.87
Date Opening Price Closing Price %Chg Volume
2026-07-14 $0.34 $0.35 3.53% 707.02K
2026-07-13 $0.33 $0.34 2.52% 1.23M
2026-07-10 $0.33 $0.31 -4.44% 427.72K
2026-07-09 $0.32 $0.33 3.44% 393.52K
2026-07-08 $0.31 $0.32 2.32% 567.26K
2026-07-07 $0.34 $0.31 -8.21% 1.59M
2026-07-06 $0.37 $0.34 -6.86% 1.2M
2026-07-02 $0.37 $0.37 0.08% 954.2K
2026-07-01 $0.39 $0.37 -5.08% 992.7K
2026-06-30 $0.39 $0.40 1.28% 449.9K
2026-06-29 $0.39 $0.40 2.56% 548.2K
2026-06-26 $0.38 $0.39 2.60% 566.32K
2026-06-25 $0.39 $0.39 -0.33% 1.02M
2026-06-24 $0.42 $0.39 -6.55% 1.43M
2026-06-23 $0.41 $0.41 0.15% 839.84K
2026-06-22 $0.42 $0.42 0.17% 1.32M
2026-06-18 $0.43 $0.43 0.05% 1.25M
2026-06-17 $0.43 $0.43 -1.14% 668.61K
2026-06-16 $0.44 $0.44 -1.89% 749.35K
2026-06-15 $0.42 $0.46 8.36% 1.46M
2026-06-12 $0.43 $0.42 -1.40% 754.76K
2026-06-11 $0.41 $0.45 9.05% 1.07M
2026-06-10 $0.42 $0.42 1.23% 772.22K
2026-06-09 $0.43 $0.43 -0.30% 1.24M
2026-06-08 $0.39 $0.42 8.82% 1.46M
2026-06-05 $0.41 $0.40 -2.90% 2.66M
2026-06-04 $0.41 $0.42 2.54% 1.46M
2026-06-03 $0.41 $0.41 0.46% 1.12M
2026-06-02 $0.42 $0.43 4.55% 4.15M
2026-06-01 $0.39 $0.40 2.00% 1.46M
2026-05-29 $0.39 $0.41 5.41% 1.08M
2026-05-28 $0.40 $0.41 3.05% 1.14M
2026-05-27 $0.39 $0.41 4.35% 1.7M
2026-05-26 $0.43 $0.40 -5.45% 2.52M
2026-05-22 $0.38 $0.46 20.47% 2.26M
2026-05-21 $0.36 $0.39 8.33% 929.2K
2026-05-20 $0.37 $0.37 -0.78% 1.79M
2026-05-19 $0.38 $0.39 2.00% 1.32M
2026-05-18 $0.38 $0.40 3.80% 1.34M
2026-05-15 $0.38 $0.39 2.28% 3.89M
2026-05-14 $0.45 $0.47 3.66% 3.97M
2026-05-13 $0.45 $0.46 1.88% 1.76M
2026-05-12 $0.44 $0.43 -0.87% 1.17M
2026-05-11 $0.46 $0.45 -1.93% 2.08M
2026-05-08 $0.45 $0.47 5.22% 1.95M
2026-05-07 $0.46 $0.45 -3.00% 857.2K
2026-05-06 $0.48 $0.46 -4.26% 1.56M
2026-05-05 $0.47 $0.47 0.49% 1.85M
2026-05-04 $0.51 $0.47 -7.48% 1.71M
2026-05-01 $0.56 $0.50 -10.75% 5.03M
2026-04-30 $0.59 $0.55 -6.78% 2.35M
2026-04-29 $0.59 $0.59 0.70% 2.71M
2026-04-28 $0.58 $0.60 3.39% 4.61M
2026-04-27 $0.64 $0.56 -13.76% 6.47M
2026-04-24 $0.62 $0.60 -3.23% 3.2M
2026-04-23 $0.58 $0.61 5.93% 5.92M
2026-04-22 $0.47 $0.61 29.13% 43.29M
2026-04-21 $0.46 $0.45 -0.57% 4.76M
2026-04-20 $0.40 $0.46 14.77% 6.48M
2026-04-17 $0.41 $0.42 1.80% 4.64M
2026-04-16 $0.39 $0.42 8.70% 7.6M
2026-04-15 $0.42 $0.40 -4.06% 11.85M
2026-04-14 $0.39 $0.39 -1.05% 12.18M
2026-04-13 $0.35 $0.37 5.93% 7.1M
2026-04-10 $0.32 $0.37 14.55% 24.24M
2026-04-09 $0.41 $0.32 -21.33% 276.77M
2026-04-08 $0.27 $0.25 -6.10% 19.14M
2026-04-07 $0.25 $0.25 0.96% 577.53K
2026-04-06 $0.25 $0.26 2.00% 484.6K
2026-04-02 $0.27 $0.25 -6.04% 547.1K
2026-04-01 $0.27 $0.27 -0.52% 631.54K
2026-03-31 $0.25 $0.27 8.00% 519.3K
2026-03-30 $0.25 $0.25 -0.56% 800.06K
2026-03-27 $0.26 $0.25 -6.68% 922.9K
2026-03-26 $0.26 $0.27 1.10% 463K
2026-03-25 $0.27 $0.27 -0.91% 520.94K
2026-03-24 $0.28 $0.27 -4.69% 514.6K
2026-03-23 $0.28 $0.29 3.64% 589K
2026-03-20 $0.28 $0.28 2.18% 1.02M
2026-03-19 $0.28 $0.28 3.49% 1.35M
2026-03-18 $0.30 $0.28 -6.75% 859.1K
2026-03-17 $0.30 $0.30 -0.03% 389.7K
2026-03-16 $0.30 $0.30 -1.10% 853.5K
2026-03-13 $0.30 $0.29 -2.33% 1.03M
2026-03-12 $0.30 $0.29 -2.88% 584.04K
2026-03-11 $0.30 $0.30 1.40% 1.23M
2026-03-10 $0.30 $0.29 -2.82% 917.75K
2026-03-09 $0.28 $0.30 5.12% 735.02K
2026-03-06 $0.29 $0.29 -1.20% 754K
2026-03-05 $0.30 $0.29 -3.23% 1.01M