NASDAQ, GAME End of Day and Historical Stock Data [Gamesquare Holdings Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, GAME:

04 Sep 2025

LAST: 0.7295	CHANGE: 0.01	OPEN: 0.7576	HIGH: 0.7899	ASK: 7.0100	VOLUME: 3.31M
LAST: 0.7295	CHG(%): 0.80	PREV: 0.7354	LOW: 0.7153	BID: 6.8900

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
04 Sep 25	0.7576	0.7899	0.7153	0.7295	3.31M
03 Sep 25	0.7250	0.7479	0.7154	0.7354	1.85M
02 Sep 25	0.7503	0.7652	0.7150	0.7350	1.88M
29 Aug 25	0.7900	0.7900	0.7501	0.7550	2.08M
28 Aug 25	0.8000	0.8082	0.7738	0.7842	1.85M
27 Aug 25	0.8000	0.8419	0.7899	0.7914	1.42M
26 Aug 25	0.8800	0.9000	0.8050	0.8124	2.75M
25 Aug 25	0.8760	0.9350	0.8601	0.8820	3.58M
22 Aug 25	0.7707	0.8760	0.7569	0.8759	5.28M
21 Aug 25	0.7600	0.8184	0.7485	0.7815	2.68M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Sep 25, 2009

Purchase Intraday History
for this symbol from Sep 25, 2009

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.75
MA10:	0.79
MA20:	0.84
MA50:	1.07
MA100:	0.91
MA200:	0.86
RSI14:	35.65
WPR14:	-100.00
MTM14:	-0.04
ROC14:	-0.06
ATR:	0.07
Week High:	0.81
Week Low:	0.72
Month High:	1.09
Month Low:	0.72
Year High:	2.87
Year Low:	0.50

RECENT SPLITS

Date	Ratio
11 Apr 2023	1-4
13 Aug 2020	1-15
18 Oct 2019	1-5
10 Jun 2019	1-15