Recent Quotes
My Watchlist
Indicators
EL&P Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.3203 +0.0172 (+5.67%)
Streaming Delayed Price Updated: 10:18 AM EST, Feb 18, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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.
© 2025 FinancialContent. All rights reserved.