MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GAME — GameSquare Holdings, Inc. Common Stock
NasdaqGameSquare Holdings, Inc. Common Stock
$3.08
-0.02(-0.65%)
- O
- 3.14
- H
- 3.19
- L
- 3.07
- V
- 93.98K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$3.08
Period Return+345.09%
Period High$3.85
Period Low$0.24
Avg Daily Volume3.97M
Total Trading Days365
GAME — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $3.14 | $3.19 | $3.07 | $3.08 | $-0.02 | -0.65% | 93,985 | $3.13 | $3.07 $3.19 |
| Oct 1, 2026 | $3.11 | $3.16 | $3.03 | $3.10 | +$0.04 | +1.31% | 64,552 | $3.09 | $3.03 $3.16 |
| Sep 30, 2026 | $3.08 | $3.24 | $3.06 | $3.06 | $-0.02 | -0.65% | 54,728 | $3.09 | $3.06 $3.24 |
| Sep 29, 2026 | $3.13 | $3.17 | $3.01 | $3.08 | $-0.03 | -0.96% | 76,038 | $3.08 | $3.01 $3.17 |
| Sep 28, 2026 | $3.11 | $3.18 | $3.08 | $3.11 | +$0.00 | +0.00% | 54,725 | $3.12 | $3.08 $3.18 |
| Sep 25, 2026 | $3.19 | $3.20 | $3.07 | $3.11 | $-0.02 | -0.64% | 59,240 | $3.14 | $3.07 $3.20 |
| Sep 24, 2026 | $3.07 | $3.23 | $3.07 | $3.13 | +$0.07 | +2.29% | 65,854 | $3.12 | $3.07 $3.23 |
| Sep 23, 2026 | $3.30 | $3.40 | $3.05 | $3.06 | $-0.25 | -7.55% | 117,318 | $3.17 | $3.05 $3.40 |
| Sep 22, 2026 | $3.35 | $3.46 | $3.31 | $3.31 | $-0.02 | -0.60% | 60,445 | $3.38 | $3.31 $3.46 |
| Sep 21, 2026 | $3.33 | $3.45 | $3.26 | $3.33 | +$0.02 | +0.60% | 123,682 | $3.33 | $3.26 $3.45 |
| Sep 18, 2026 | $3.35 | $3.44 | $3.27 | $3.31 | +$0.03 | +0.91% | 108,790 | $3.33 | $3.27 $3.44 |
| Sep 17, 2026 | $3.25 | $3.50 | $3.25 | $3.28 | +$0.05 | +1.55% | 73,729 | $3.38 | $3.25 $3.50 |
| Sep 16, 2026 | $3.42 | $3.42 | $3.17 | $3.23 | $-0.13 | -3.87% | 113,684 | $3.27 | $3.17 $3.42 |
| Sep 15, 2026 | $3.55 | $3.60 | $3.33 | $3.36 | $-0.24 | -6.67% | 87,763 | $3.41 | $3.33 $3.60 |
| Sep 14, 2026 | $3.64 | $3.76 | $3.51 | $3.60 | $-0.08 | -2.17% | 139,824 | $3.63 | $3.51 $3.76 |
| Sep 11, 2026 | $3.50 | $3.85 | $3.50 | $3.68 | +$0.21 | +6.05% | 233,347 | $3.69 | $3.50 $3.85 |
| Sep 10, 2026 | $3.49 | $3.57 | $3.30 | $3.47 | $-0.05 | -1.42% | 204,751 | $3.47 | $3.30 $3.57 |
| Sep 9, 2026 | $3.12 | $3.53 | $3.00 | $3.52 | +$0.41 | +13.18% | 323,366 | $3.28 | $3.00 $3.53 |
| Sep 8, 2026 | $3.03 | $3.20 | $2.91 | $3.11 | +$0.16 | +5.42% | 202,807 | $3.07 | $2.91 $3.20 |
| Sep 4, 2026 | $2.97 | $3.03 | $2.90 | $2.95 | $-0.02 | -0.67% | 71,353 | $2.98 | $2.90 $3.03 |
| Sep 3, 2026 | $2.94 | $3.04 | $2.86 | $2.97 | +$0.04 | +1.37% | 175,045 | $2.96 | $2.86 $3.04 |
| Sep 2, 2026 | $3.01 | $3.14 | $2.88 | $2.93 | $-0.10 | -3.30% | 123,301 | $3.03 | $2.88 $3.14 |
| Sep 1, 2026 | $2.81 | $3.24 | $2.72 | $3.03 | +$0.18 | +6.32% | 214,005 | $3.03 | $2.72 $3.24 |
| Aug 31, 2026 | $3.01 | $3.01 | $2.85 | $2.85 | $-0.15 | -5.00% | 111,443 | $2.94 | $2.85 $3.01 |
| Aug 28, 2026 | $3.25 | $3.25 | $3.00 | $3.00 | $-0.22 | -6.83% | 225,534 | $3.08 | $3.00 $3.25 |
| Aug 27, 2026 | $3.41 | $3.44 | $3.13 | $3.22 | $-0.21 | -6.12% | 498,282 | $3.23 | $3.13 $3.44 |
| Aug 26, 2026 | $3.73 | $3.80 | $3.40 | $3.43 | $-0.22 | -6.03% | 211,400 | $3.54 | $3.40 $3.80 |
| Aug 25, 2026 | $3.20 | $3.80 | $3.15 | $3.65 | +$0.49 | +15.32% | 448,393 | $3.53 | $3.15 $3.80 |
| Aug 24, 2026 | $3.10 | $3.34 | $2.98 | $3.17 | $-0.21 | -6.32% | 554,500 | $3.11 | $2.98 $3.34 |
| Aug 21, 2026 | $3.52 | $3.60 | $3.32 | $3.38 | +$2.94 | +673.27% | 186,101 | $3.45 | $3.32 $3.60 |