Get the Stockscreener App
0.47
0.00%
0.00
After Hours:
.48
0.01
+2.13%
Gamesquare Holdings Inc Stock (GAME) Price History
The historical daily chart and data for Gamesquare Holdings Inc stock (GAME), show that the latest closing stock price as of May 05, 2026, is $0.47.
- Gamesquare Holdings Inc all-time high stock price is $29.44, occurred on August 30, 2021.
- The lowest Gamesquare Holdings Inc stock price recorded was $0.235 on March 30, 2026. Since then, Gamesquare Holdings Inc's stock price has risen over 100.00% to $0.47 now.
- The 52-week high stock price for GAME is $2.87, representing a 510.64% increase from the current share price, occurred on July 09, 2025.
- The 52-week low stock price for GAME is $0.235, indicating a -50.00% decrease from the current share price, occurred on March 30, 2026.
- The closing price of Gamesquare Holdings Inc (GAME) stock in the beginning of 2025 was $12.20. The stock closed the year at $3.92, a loss of over -67.87% for the year.
The table below shows more information about GAME historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2026 | $0.4849 | $0.433 | $0.0519 | 1,812,665.0 | +0.00% |
| May 04, 2026 | $0.5253 | $0.47 | $0.0553 | 1,696,879.0 | -5.51% |
| May 01, 2026 | $0.57 | $0.4583 | $0.1117 | 4,940,072.0 | -9.56% |
| Apr 30, 2026 | $0.5949 | $0.55 | $0.0449 | 2,277,195.0 | -7.39% |
| Apr 29, 2026 | $0.5939 | $0.56 | $0.0339 | 2,648,017.0 | -1.02% |
| Apr 28, 2026 | $0.65 | $0.5615 | $0.0885 | 4,538,175.0 | +7.89% |
| Apr 27, 2026 | $0.66 | $0.5407 | $0.1193 | 6,305,217.0 | -6.85% |
| Apr 24, 2026 | $0.6169 | $0.585 | $0.0319 | 2,975,300.0 | -1.99% |
| Apr 23, 2026 | $0.618 | $0.575 | $0.043 | 5,768,275.0 | +0.36% |
| Apr 22, 2026 | $0.6256 | $0.4697 | $0.1559 | 42,990,802.0 | +33.86% |
| Apr 21, 2026 | $0.471 | $0.4332 | $0.0378 | 4,572,574.0 | -0.74% |
| Apr 20, 2026 | $0.47 | $0.3953 | $0.0747 | 6,408,484.0 | +9.44% |
| Apr 17, 2026 | $0.42 | $0.3974 | $0.0226 | 4,430,914.0 | -0.26% |
| Apr 16, 2026 | $0.4224 | $0.3749 | $0.0475 | 7,505,822.0 | +3.59% |
| Apr 15, 2026 | $0.425 | $0.3814 | $0.0436 | 11,565,710.0 | +4.39% |
| Apr 14, 2026 | $0.4011 | $0.3636 | $0.0375 | 11,776,444.0 | +5.19% |
| Apr 13, 2026 | $0.3869 | $0.33 | $0.0569 | 6,905,286.0 | -0.57% |
| Apr 10, 2026 | $0.3786 | $0.2897 | $0.0889 | 23,583,810.0 | +14.66% |
| Apr 09, 2026 | $0.455 | $0.32 | $0.135 | 273,166,729.0 | +27.90% |
| Apr 08, 2026 | $0.2779 | $0.25 | $0.0279 | 3,386,118.0 | +0.04% |
| Apr 07, 2026 | $0.2589 | $0.2498 | $0.0091 | 526,129.0 | -1.14% |
Gamesquare Holdings Inc Stock (GAME) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Gamesquare Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GAME shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Gamesquare Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Gamesquare Holdings Inc Stock (GAME) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $0.57 | $0.433 | $0.137 | 10,262,281.0 | -14.55% |
| Apr, 2026 | $0.66 | $0.2486 | $0.4114 | 422,973,930.0 | +103.70% |
| Mar, 2026 | $0.326 | $0.235 | $0.091 | 19,031,584.0 | -17.10% |
| Feb, 2026 | $0.3887 | $0.2632 | $0.1255 | 23,062,532.0 | -14.47% |
| Jan, 2026 | $0.506 | $0.37 | $0.136 | 18,765,299.0 | -1.09% |
Gamesquare Holdings Inc Stock (GAME) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.563 | $0.40 | $0.163 | 26,489,521.0 | -25.68% |
| Nov, 2025 | $0.674 | $0.4201 | $0.2539 | 37,121,305.0 | -19.14% |
| Oct, 2025 | $0.86 | $0.645 | $0.215 | 47,348,309.0 | -1.94% |
| Sep, 2025 | $0.794 | $0.6631 | $0.1309 | 57,429,168.0 | -10.09% |
| Aug, 2025 | $1.09 | $0.738 | $0.352 | 113,338,161.0 | -12.04% |
| Jul, 2025 | $2.87 | $0.825 | $2.04 | 501,973,810.0 | -1.23% |
| Jun, 2025 | $0.99 | $0.68 | $0.31 | 7,609,253.0 | -6.76% |
| May, 2025 | $0.98 | $0.5958 | $0.3842 | 8,856,714.0 | +16.50% |
| Apr, 2025 | $0.8447 | $0.50 | $0.3447 | 6,555,154.0 | +34.50% |
| Mar, 2025 | $0.905 | $0.55 | $0.355 | 4,545,533.0 | -33.53% |
| Feb, 2025 | $0.9501 | $0.7801 | $0.17 | 5,518,193.0 | +0.33% |
| Jan, 2025 | $0.9592 | $0.77 | $0.1892 | 11,357,973.0 | +8.10% |
Gamesquare Holdings Inc Stock (GAME) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.15 | $0.76 | $0.39 | 4,104,557.0 | -6.87% |
| Nov, 2024 | $1.10 | $0.75 | $0.35 | 5,384,035.0 | +14.16% |
| Oct, 2024 | $1.15 | $0.65 | $0.4997 | 8,123,752.0 | +5.66% |
| Sep, 2024 | $1.06 | $0.7104 | $0.3496 | 5,290,086.0 | -29.81% |
| Aug, 2024 | $1.35 | $1.01 | $0.34 | 4,870,645.0 | -6.31% |
| Jul, 2024 | $1.40 | $0.99 | $0.41 | 4,742,893.0 | -7.50% |
| Jun, 2024 | $1.43 | $0.98 | $0.45 | 2,609,943.0 | -8.40% |
| May, 2024 | $1.64 | $1.23 | $0.41 | 2,935,603.0 | -7.75% |
| Apr, 2024 | $2.25 | $1.35 | $0.8999 | 3,817,871.0 | +2.90% |
| Mar, 2024 | $1.99 | $1.28 | $0.71 | 3,191,566.0 | -9.80% |
| Feb, 2024 | $1.64 | $1.40 | $0.24 | 596,029.0 | +2.00% |
| Jan, 2024 | $1.98 | $1.23 | $0.75 | 1,633,671.0 | -17.13% |
3.06%
0.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):