Advertisement
U.S. Markets open in 6 hrs 59 mins
S&P Futures
5,925.75 +5.75 (+0.10%) Dow Futures
43,571.00 +31.00 (+0.07%) Nasdaq Futures
20,664.75 +31.25 (+0.15%) Russell 2000 Futures
2,319.40 +1.70 (+0.07%) Crude Oil
69.09 -0.07 (-0.10%) Gold
2,623.40 +8.80 (+0.34%)
GameSquare Holdings, Inc. (GAME)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
Time Period:
Nov 19, 2023 - Nov 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 19, 2024 | - | - | - | - | - | - |
| Nov 18, 2024 | 0.8200 | 0.8890 | 0.8200 | 0.8720 | 0.8720 | 201,200 |
| Nov 15, 2024 | 1.0100 | 1.0100 | 0.7800 | 0.8350 | 0.8350 | 630,600 |
| Nov 14, 2024 | 1.0400 | 1.0500 | 0.9600 | 0.9800 | 0.9800 | 324,200 |
| Nov 13, 2024 | 1.0100 | 1.0500 | 0.9500 | 1.0200 | 1.0200 | 296,100 |
| Nov 12, 2024 | 1.0100 | 1.1000 | 0.9610 | 1.0300 | 1.0300 | 538,800 |
| Nov 11, 2024 | 0.8500 | 1.0900 | 0.8270 | 1.0300 | 1.0300 | 666,200 |
| Nov 08, 2024 | 0.8930 | 0.9000 | 0.8300 | 0.8430 | 0.8430 | 149,600 |
| Nov 07, 2024 | 0.8200 | 0.9000 | 0.7920 | 0.8600 | 0.8600 | 1,014,100 |
| Nov 06, 2024 | 0.7550 | 0.8850 | 0.7500 | 0.8400 | 0.8400 | 260,600 |
| Nov 05, 2024 | 0.7510 | 0.7960 | 0.7510 | 0.7710 | 0.7710 | 89,500 |
| Nov 04, 2024 | 0.7880 | 0.8100 | 0.7550 | 0.7700 | 0.7700 | 185,800 |
| Nov 01, 2024 | 0.7830 | 0.7840 | 0.7520 | 0.7720 | 0.7720 | 173,400 |
| Oct 31, 2024 | 0.8120 | 0.8240 | 0.7600 | 0.7710 | 0.7710 | 191,200 |
| Oct 30, 2024 | 0.7720 | 0.8800 | 0.7600 | 0.8120 | 0.8120 | 401,700 |
| Oct 29, 2024 | 0.7500 | 0.7940 | 0.7500 | 0.7720 | 0.7720 | 216,000 |
| Oct 28, 2024 | 0.7410 | 0.7800 | 0.7300 | 0.7620 | 0.7620 | 277,900 |
| Oct 25, 2024 | 0.7760 | 0.8110 | 0.7400 | 0.7470 | 0.7470 | 303,200 |
| Oct 24, 2024 | 0.7830 | 0.8200 | 0.7800 | 0.8000 | 0.8000 | 243,800 |
| Oct 23, 2024 | 0.7900 | 0.8000 | 0.7650 | 0.7810 | 0.7810 | 244,900 |
| Oct 22, 2024 | 0.8050 | 0.8290 | 0.7300 | 0.7700 | 0.7700 | 270,200 |
| Oct 21, 2024 | 0.9000 | 0.9000 | 0.7800 | 0.7990 | 0.7990 | 254,000 |
| Oct 18, 2024 | 0.8800 | 0.9400 | 0.8460 | 0.9000 | 0.9000 | 482,600 |
| Oct 17, 2024 | 0.7280 | 1.1500 | 0.7280 | 0.9500 | 0.9500 | 3,396,300 |
| Oct 16, 2024 | 0.7150 | 0.7500 | 0.6850 | 0.7000 | 0.7000 | 232,800 |
| Oct 15, 2024 | 0.7090 | 0.7100 | 0.6800 | 0.7100 | 0.7100 | 259,400 |
| Oct 14, 2024 | 0.6750 | 0.7000 | 0.6610 | 0.6700 | 0.6700 | 64,300 |
| Oct 11, 2024 | 0.6770 | 0.6950 | 0.6600 | 0.6700 | 0.6700 | 71,700 |
| Oct 10, 2024 | 0.6600 | 0.6700 | 0.6500 | 0.6600 | 0.6600 | 97,400 |
| Oct 09, 2024 | 0.6900 | 0.7000 | 0.6610 | 0.6670 | 0.6670 | 143,700 |
| Oct 08, 2024 | 0.7000 | 0.7200 | 0.6800 | 0.6900 | 0.6900 | 122,800 |
| Oct 07, 2024 | 0.7350 | 0.7410 | 0.6830 | 0.7010 | 0.7010 | 86,500 |
| Oct 04, 2024 | 0.7300 | 0.7400 | 0.7010 | 0.7100 | 0.7100 | 79,700 |
| Oct 03, 2024 | 0.7000 | 0.7410 | 0.6950 | 0.7410 | 0.7410 | 136,000 |
| Oct 02, 2024 | 0.6900 | 0.7050 | 0.6600 | 0.6870 | 0.6870 | 231,900 |
| Oct 01, 2024 | 0.7300 | 0.7400 | 0.6700 | 0.6790 | 0.6790 | 367,000 |
| Sep 30, 2024 | 0.7500 | 0.7800 | 0.7280 | 0.7300 | 0.7300 | 173,700 |
| Sep 27, 2024 | 0.8000 | 0.8000 | 0.7100 | 0.7430 | 0.7430 | 394,100 |
| Sep 26, 2024 | 0.8450 | 0.8700 | 0.7510 | 0.7970 | 0.7970 | 268,700 |
| Sep 25, 2024 | 0.8800 | 0.9090 | 0.8270 | 0.8500 | 0.8500 | 257,200 |
| Sep 24, 2024 | 0.9000 | 0.9100 | 0.8800 | 0.8850 | 0.8850 | 186,300 |
| Sep 23, 2024 | 0.9000 | 0.9200 | 0.8900 | 0.9000 | 0.9000 | 104,400 |
| Sep 20, 2024 | 0.8900 | 1.0000 | 0.8820 | 0.9250 | 0.9250 | 412,100 |
| Sep 19, 2024 | 0.9280 | 0.9300 | 0.8800 | 0.9000 | 0.9000 | 366,000 |
| Sep 18, 2024 | 0.9100 | 0.9400 | 0.9000 | 0.9160 | 0.9160 | 53,700 |
| Sep 17, 2024 | 0.9200 | 0.9500 | 0.9200 | 0.9200 | 0.9200 | 67,900 |
| Sep 16, 2024 | 0.9450 | 0.9500 | 0.9100 | 0.9200 | 0.9200 | 105,100 |
| Sep 13, 2024 | 0.9600 | 0.9670 | 0.9250 | 0.9450 | 0.9450 | 149,200 |
| Sep 12, 2024 | 0.9600 | 0.9780 | 0.8910 | 0.9650 | 0.9650 | 177,300 |
| Sep 11, 2024 | 0.9820 | 1.0000 | 0.9200 | 0.9500 | 0.9500 | 240,600 |
| Sep 10, 2024 | 1.0600 | 1.0600 | 0.9800 | 1.0000 | 1.0000 | 693,000 |
| Sep 09, 2024 | 0.9200 | 1.0490 | 0.9100 | 0.9600 | 0.9600 | 502,600 |
| Sep 06, 2024 | 0.9700 | 0.9850 | 0.8820 | 0.9100 | 0.9100 | 543,200 |
| Sep 05, 2024 | 0.9400 | 0.9600 | 0.8850 | 0.9010 | 0.9010 | 106,600 |
| Sep 04, 2024 | 0.9600 | 0.9880 | 0.9300 | 0.9300 | 0.9300 | 152,400 |
| Sep 03, 2024 | 1.0300 | 1.0300 | 0.9300 | 0.9500 | 0.9500 | 422,600 |
| Aug 30, 2024 | 1.0500 | 1.0600 | 1.0100 | 1.0400 | 1.0400 | 108,400 |
| Aug 29, 2024 | 1.0200 | 1.0600 | 1.0200 | 1.0400 | 1.0400 | 181,600 |
| Aug 28, 2024 | 1.0400 | 1.0600 | 1.0200 | 1.0200 | 1.0200 | 81,900 |
| Aug 27, 2024 | 1.0900 | 1.1200 | 1.0400 | 1.0500 | 1.0500 | 204,500 |
| Aug 26, 2024 | 1.0600 | 1.1200 | 1.0400 | 1.1000 | 1.1000 | 182,200 |
| Aug 23, 2024 | 1.0500 | 1.0800 | 1.0200 | 1.0600 | 1.0600 | 70,400 |
| Aug 22, 2024 | 1.0200 | 1.0600 | 1.0200 | 1.0500 | 1.0500 | 71,800 |
| Aug 21, 2024 | 1.0900 | 1.1000 | 1.0200 | 1.0200 | 1.0200 | 117,900 |
| Aug 20, 2024 | 1.0900 | 1.1300 | 1.0700 | 1.0800 | 1.0800 | 108,500 |
| Aug 19, 2024 | 1.0800 | 1.1340 | 1.0600 | 1.1200 | 1.1200 | 141,900 |
| Aug 16, 2024 | 1.2000 | 1.2000 | 1.0700 | 1.1000 | 1.1000 | 170,900 |
| Aug 15, 2024 | 1.1800 | 1.2300 | 1.1400 | 1.1700 | 1.1700 | 434,600 |
| Aug 14, 2024 | 1.0900 | 1.1450 | 1.0700 | 1.1300 | 1.1300 | 141,200 |
| Aug 13, 2024 | 1.0700 | 1.1400 | 1.0700 | 1.1000 | 1.1000 | 105,400 |
| Aug 12, 2024 | 1.1200 | 1.1500 | 1.0700 | 1.0800 | 1.0800 | 101,300 |
| Aug 09, 2024 | 1.0900 | 1.1200 | 1.0800 | 1.1200 | 1.1200 | 107,900 |
| Aug 08, 2024 | 1.1300 | 1.2000 | 1.0800 | 1.1000 | 1.1000 | 126,500 |
| Aug 07, 2024 | 1.2400 | 1.2400 | 1.1100 | 1.1200 | 1.1200 | 206,300 |
| Aug 06, 2024 | 1.1800 | 1.2800 | 1.0500 | 1.2200 | 1.2200 | 935,200 |
| Aug 05, 2024 | 1.1200 | 1.1500 | 1.0110 | 1.0300 | 1.0300 | 226,600 |
| Aug 02, 2024 | 1.0500 | 1.3500 | 1.0100 | 1.1400 | 1.1400 | 929,500 |
| Aug 01, 2024 | 1.1000 | 1.1300 | 1.0200 | 1.0500 | 1.0500 | 178,600 |
| Jul 31, 2024 | 1.0700 | 1.1600 | 1.0000 | 1.1100 | 1.1100 | 197,800 |
| Jul 30, 2024 | 1.1400 | 1.2400 | 1.0000 | 1.1500 | 1.1500 | 1,440,100 |
| Jul 29, 2024 | 1.0200 | 1.0300 | 0.9900 | 1.0100 | 1.0100 | 80,000 |
| Jul 26, 2024 | 1.0500 | 1.1000 | 1.0000 | 1.0100 | 1.0100 | 243,000 |
| Jul 25, 2024 | 1.0900 | 1.0900 | 1.0100 | 1.0500 | 1.0500 | 45,200 |
| Jul 24, 2024 | 1.0200 | 1.1000 | 1.0100 | 1.0700 | 1.0700 | 145,300 |
| Jul 23, 2024 | 1.0500 | 1.1000 | 1.0200 | 1.0300 | 1.0300 | 90,700 |
| Jul 22, 2024 | 1.1100 | 1.1280 | 1.0100 | 1.0400 | 1.0400 | 150,500 |
| Jul 19, 2024 | 1.0700 | 1.2100 | 1.0000 | 1.0100 | 1.0100 | 173,800 |
| Jul 18, 2024 | 1.1900 | 1.2200 | 1.0000 | 1.0500 | 1.0500 | 318,400 |
| Jul 17, 2024 | 1.2800 | 1.3000 | 1.2200 | 1.2300 | 1.2300 | 93,700 |
| Jul 16, 2024 | 1.2500 | 1.3300 | 1.2000 | 1.2900 | 1.2900 | 159,500 |
| Jul 15, 2024 | 1.2700 | 1.3000 | 1.2200 | 1.2500 | 1.2500 | 78,800 |
| Jul 12, 2024 | 1.2700 | 1.3350 | 1.2700 | 1.2800 | 1.2800 | 66,400 |
| Jul 11, 2024 | 1.3200 | 1.3300 | 1.2500 | 1.2600 | 1.2600 | 108,500 |
| Jul 10, 2024 | 1.1500 | 1.3700 | 1.1500 | 1.3400 | 1.3400 | 449,900 |
| Jul 09, 2024 | 1.2100 | 1.3300 | 1.1400 | 1.1500 | 1.1500 | 161,100 |
| Jul 08, 2024 | 1.2600 | 1.2600 | 1.2100 | 1.2600 | 1.2600 | 53,800 |
| Jul 05, 2024 | 1.3000 | 1.3100 | 1.1880 | 1.2500 | 1.2500 | 89,900 |
| Jul 03, 2024 | 1.3150 | 1.3300 | 1.2800 | 1.3000 | 1.3000 | 39,300 |
| Jul 02, 2024 | 1.1900 | 1.4000 | 1.1700 | 1.3000 | 1.3000 | 514,200 |
| Jul 01, 2024 | 1.1700 | 1.2000 | 1.1000 | 1.1500 | 1.1500 | 69,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.