Date	Open	High	Low	Close	Volume	Change (%)
Apr 22, 2026	0.4700	0.6256	0.4697	0.6069	43,142,072	+0.15(+33.86%)
Apr 21, 2026	0.4560	0.4710	0.4332	0.4534	4,734,854	-0.00(-0.74%)
Apr 20, 2026	0.3980	0.4700	0.3953	0.4568	6,462,219	+0.04(+9.44%)
Apr 17, 2026	0.4100	0.4200	0.3974	0.4174	4,640,070	-0.00(-0.26%)
Apr 16, 2026	0.3850	0.4224	0.3749	0.4185	7,579,696	+0.01(+3.59%)
Apr 15, 2026	0.4211	0.4250	0.3814	0.4040	11,793,244	+0.02(+4.39%)
Apr 14, 2026	0.3911	0.4011	0.3636	0.3870	12,121,983	+0.02(+5.19%)
Apr 13, 2026	0.3473	0.3869	0.3300	0.3679	7,059,216	-0.00(-0.57%)
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	276,043,584	+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	460,135	-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.

File a claim

Action Teams

Contact support

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

Historical Prices