GameSquare (GAME) went public on January 26, 2018, when it opened at a split-adjusted price of $2,893.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $0.67 | $0.86 | $0.66 | $0.69 | 44,211,439 |
September 2025 | $0.75 | $0.79 | $0.66 | $0.68 | 58,816,000 |
August 2025 | $0.82 | $1.09 | $0.74 | $0.76 | 116,458,900 |
July 2025 | $0.90 | $2.87 | $0.83 | $0.86 | 522,547,400 |
June 2025 | $0.93 | $0.99 | $0.68 | $0.87 | 7,632,100 |
May 2025 | $0.80 | $0.98 | $0.60 | $0.93 | 8,930,100 |
April 2025 | $0.60 | $0.85 | $0.50 | $0.80 | 6,741,300 |
March 2025 | $0.90 | $0.91 | $0.55 | $0.60 | 4,686,000 |
February 2025 | $0.87 | $0.95 | $0.78 | $0.90 | 5,532,100 |
January 2025 | $0.83 | $0.96 | $0.77 | $0.89 | 11,510,100 |
December 2024 | $0.88 | $1.15 | $0.76 | $0.83 | 4,268,500 |
November 2024 | $0.78 | $1.10 | $0.75 | $0.88 | 5,537,200 |
October 2024 | $0.73 | $1.15 | $0.65 | $0.77 | 8,175,000 |
September 2024 | $1.03 | $1.06 | $0.71 | $0.73 | 5,376,000 |
August 2024 | $1.10 | $1.35 | $1.01 | $1.04 | 4,933,100 |
July 2024 | $1.17 | $1.40 | $0.99 | $1.11 | 4,769,500 |
June 2024 | $1.29 | $1.43 | $0.98 | $1.20 | 2,624,200 |
May 2024 | $1.42 | $1.64 | $1.23 | $1.31 | 2,988,300 |
April 2024 | $1.38 | $2.25 | $1.35 | $1.42 | 3,842,100 |
March 2024 | $1.44 | $1.99 | $1.28 | $1.38 | 3,225,800 |
February 2024 | $1.57 | $1.64 | $1.40 | $1.53 | 597,800 |
January 2024 | $1.79 | $1.98 | $1.23 | $1.50 | 1,645,800 |
December 2023 | $1.45 | $1.95 | $1.44 | $1.81 | 792,900 |
November 2023 | $1.94 | $1.98 | $1.34 | $1.44 | 1,210,800 |
October 2023 | $2.19 | $2.30 | $1.46 | $1.93 | 1,089,800 |
