ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

GameSquare Holdings, Inc. - Common stock (NQ:GAME)

0.3700 +0.0473 (+14.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 0.3230 0.3786 0.2897 0.3700 24,243,848 +0.05(+14.66%)
Apr 09, 2026 0.4102 0.4550 0.3200 0.3227 276,044,512 +0.07(+27.90%)
Apr 08, 2026 0.2687 0.2779 0.2500 0.2523 14,326,102 +0.00(+0.04%)
Apr 07, 2026 0.2498 0.2589 0.2498 0.2522 561,784 -0.00(-1.14%)
Apr 06, 2026 0.2501 0.2622 0.2501 0.2551 466,007 +0.00(+0.55%)
Apr 02, 2026 0.2700 0.2700 0.2486 0.2537 547,062 -0.01(-4.70%)
Apr 01, 2026 0.2676 0.2780 0.2608 0.2662 631,520 -0.00(-1.41%)
Mar 31, 2026 0.2500 0.2787 0.2488 0.2700 519,276 +0.02(+8.61%)
Mar 30, 2026 0.2500 0.2539 0.2350 0.2486 799,955 +0.00(+1.18%)
Mar 27, 2026 0.2633 0.2712 0.2452 0.2457 922,886 -0.02(-8.15%)
Mar 26, 2026 0.2646 0.2800 0.2616 0.2675 462,905 -0.00(-1.69%)
Mar 25, 2026 0.2746 0.2853 0.2658 0.2721 517,383 +0.00(+0.78%)
Mar 24, 2026 0.2833 0.2860 0.2665 0.2700 514,215 -0.01(-5.26%)
Mar 23, 2026 0.2750 0.2850 0.2684 0.2850 588,989 +0.00(+1.42%)
Mar 20, 2026 0.2750 0.2810 0.2563 0.2810 1,023,421 -0.00(-1.26%)
Mar 19, 2026 0.2750 0.2846 0.2656 0.2846 1,352,984 +0.01(+1.93%)
Mar 18, 2026 0.2994 0.3000 0.2790 0.2792 856,366 -0.02(-5.99%)
Mar 17, 2026 0.2971 0.3049 0.2902 0.2970 389,402 +0.00(+0.10%)
Mar 16, 2026 0.3000 0.3086 0.2900 0.2967 853,451 +0.00(+1.26%)
Mar 13, 2026 0.3000 0.3076 0.2850 0.2930 1,029,318 -0.00(-0.24%)
Mar 12, 2026 0.3024 0.3042 0.2846 0.2937 584,035 -0.01(-3.45%)
Mar 11, 2026 0.3000 0.3077 0.2861 0.3042 1,233,348 +0.01(+3.72%)
Mar 10, 2026 0.3018 0.3018 0.2831 0.2933 917,653 -0.00(-1.51%)
Mar 09, 2026 0.2833 0.2996 0.2800 0.2978 735,007 +0.01(+3.15%)
Mar 06, 2026 0.2900 0.2972 0.2781 0.2887 753,983 -0.00(-1.57%)
Mar 05, 2026 0.3000 0.3135 0.2906 0.2933 1,012,472 -0.02(-6.80%)
Mar 04, 2026 0.3023 0.3242 0.3023 0.3147 1,669,526 +0.01(+3.28%)
Mar 03, 2026 0.3050 0.3100 0.2857 0.3047 1,005,513 -0.00(-0.75%)
Mar 02, 2026 0.2900 0.3260 0.2900 0.3070 1,439,043 -0.02(-5.74%)
Feb 27, 2026 0.3388 0.3399 0.3150 0.3257 2,030,275 -0.02(-6.25%)
Feb 26, 2026 0.3290 0.3713 0.3106 0.3474 1,260,753 +0.03(+10.99%)
Feb 25, 2026 0.2799 0.3363 0.2736 0.3130 2,024,671 +0.03(+12.03%)
Feb 24, 2026 0.2850 0.2850 0.2632 0.2794 1,447,416 +0.00(+0.65%)
Feb 23, 2026 0.3000 0.3055 0.2751 0.2776 1,683,671 -0.01(-2.08%)
Feb 20, 2026 0.2900 0.3064 0.2835 0.2835 646,389 -0.01(-4.16%)
Feb 19, 2026 0.2992 0.3071 0.2916 0.2958 990,010 -0.01(-2.12%)
Feb 18, 2026 0.3103 0.3232 0.3022 0.3022 365,295 -0.00(-0.30%)
Feb 17, 2026 0.3090 0.3258 0.2990 0.3031 996,893 +0.00(+0.73%)
Feb 13, 2026 0.2863 0.3098 0.2764 0.3009 788,969 +0.02(+8.79%)
Feb 12, 2026 0.2884 0.3037 0.2736 0.2766 642,871 -0.01(-3.39%)
Feb 11, 2026 0.3000 0.3082 0.2827 0.2863 421,509 -0.01(-3.15%)
Feb 10, 2026 0.3080 0.3140 0.2866 0.2956 393,985 -0.01(-3.62%)
Feb 09, 2026 0.3200 0.3200 0.2972 0.3067 567,568 -0.01(-1.60%)
Feb 06, 2026 0.2800 0.3200 0.2800 0.3117 950,667 +0.03(+11.16%)
Feb 05, 2026 0.3100 0.3222 0.2800 0.2804 2,246,275 -0.06(-17.29%)
Feb 04, 2026 0.3559 0.3613 0.3150 0.3390 2,104,293 -0.02(-4.75%)
Feb 03, 2026 0.3630 0.3799 0.3307 0.3559 2,191,732 -0.02(-4.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.