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)

0.2895 +0.0060 (+2.12%)
Streaming Delayed Price Updated: 3:54 PM EST, Feb 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2026 0.3700 0.3887 0.3650 0.3720 1,454,837 -0.01(-2.31%)
Jan 30, 2026 0.4000 0.4178 0.3700 0.3808 1,321,056 -0.03(-6.62%)
Jan 29, 2026 0.4250 0.4315 0.3800 0.4078 1,275,001 -0.02(-3.59%)
Jan 28, 2026 0.4440 0.4523 0.4200 0.4230 526,974 -0.02(-4.73%)
Jan 27, 2026 0.4500 0.4486 0.4231 0.4440 624,382 -0.00(-0.43%)
Jan 26, 2026 0.4380 0.4568 0.4354 0.4459 724,332 -0.01(-2.54%)
Jan 23, 2026 0.4440 0.4800 0.4440 0.4575 1,060,504 +0.01(+1.78%)
Jan 22, 2026 0.4470 0.4850 0.4390 0.4495 1,116,332 +0.02(+5.27%)
Jan 21, 2026 0.4162 0.4400 0.4059 0.4270 634,352 +0.01(+2.52%)
Jan 20, 2026 0.4100 0.4400 0.4100 0.4165 711,065 -0.02(-5.58%)
Jan 16, 2026 0.4491 0.4530 0.4411 0.4411 352,885 -0.00(-1.01%)
Jan 15, 2026 0.4624 0.4699 0.4320 0.4456 915,279 -0.02(-3.57%)
Jan 14, 2026 0.4705 0.4820 0.4600 0.4621 982,129 +0.00(+0.41%)
Jan 13, 2026 0.4720 0.4779 0.4550 0.4602 1,096,855 -0.01(-1.43%)
Jan 12, 2026 0.4640 0.4800 0.4469 0.4669 990,856 -0.00(-0.66%)
Jan 09, 2026 0.4700 0.4876 0.4648 0.4700 373,625 -0.00(-0.11%)
Jan 08, 2026 0.4682 0.4880 0.4640 0.4705 423,508 +0.01(+2.35%)
Jan 07, 2026 0.4660 0.4926 0.4537 0.4597 1,010,060 -0.01(-3.02%)
Jan 06, 2026 0.5000 0.5000 0.4628 0.4740 877,462 +0.00(+0.57%)
Jan 05, 2026 0.4434 0.5060 0.4350 0.4713 2,074,720 +0.04(+8.34%)
Jan 02, 2026 0.3944 0.4449 0.3901 0.4350 1,892,451 +0.05(+12.99%)
Dec 31, 2025 0.4016 0.4016 0.3701 0.3850 2,606,321 -0.02(-3.75%)
Dec 30, 2025 0.4134 0.4440 0.4000 0.4000 2,056,497 -0.02(-4.24%)
Dec 29, 2025 0.4344 0.4451 0.4109 0.4177 2,194,604 -0.03(-6.41%)
Dec 26, 2025 0.4497 0.4497 0.4321 0.4463 860,258 -0.00(-0.80%)
Dec 24, 2025 0.4371 0.4605 0.4371 0.4499 1,013,881 +0.01(+2.72%)
Dec 23, 2025 0.4565 0.4569 0.4280 0.4380 1,772,703 -0.02(-4.33%)
Dec 22, 2025 0.4690 0.4848 0.4501 0.4578 1,039,958 -0.01(-2.39%)
Dec 19, 2025 0.4700 0.4800 0.4551 0.4690 1,322,800 +0.00(+0.82%)
Dec 18, 2025 0.4800 0.5000 0.4500 0.4652 1,702,044 -0.02(-3.61%)
Dec 17, 2025 0.5000 0.5088 0.4740 0.4826 586,169 -0.03(-5.35%)
Dec 16, 2025 0.4948 0.5109 0.4801 0.5099 988,805 +0.02(+4.49%)
Dec 15, 2025 0.5390 0.5390 0.4790 0.4880 1,311,766 -0.03(-5.77%)
Dec 12, 2025 0.5500 0.5587 0.5141 0.5179 876,519 -0.03(-5.06%)
Dec 11, 2025 0.5250 0.5587 0.5150 0.5455 1,107,145 +0.01(+2.48%)
Dec 10, 2025 0.5300 0.5537 0.5231 0.5323 1,352,266 -0.01(-1.44%)
Dec 09, 2025 0.4939 0.5630 0.4939 0.5401 2,446,486 +0.04(+8.02%)
Dec 08, 2025 0.4996 0.5042 0.4812 0.5000 649,599 +0.01(+2.10%)
Dec 05, 2025 0.5000 0.5089 0.4756 0.4897 802,843 -0.02(-3.74%)
Dec 04, 2025 0.4880 0.5087 0.4762 0.5087 867,918 +0.02(+4.16%)
Dec 03, 2025 0.4700 0.4913 0.4614 0.4884 1,290,283 +0.01(+1.03%)
Dec 02, 2025 0.4880 0.4880 0.4716 0.4834 1,158,556 +0.01(+2.81%)
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.