0.9503
price down icon0.11%   -0.001
after-market After Hours: .97 0.0197 +2.07%
loading

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 July 30, 2025, is $0.9503.
  • 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 $0.50 on April 04, 2025. Since then, Gamesquare Holdings Inc's stock price has risen over 90.06% to $0.9503 now.
  • The 52-week high stock price for GAME is $2.87, representing a 202.01% increase from the current share price, occurred on July 09, 2025.
  • The 52-week low stock price for GAME is $0.50, indicating a -47.39% decrease from the current share price, occurred on April 04, 2025.
  • The closing price of Gamesquare Holdings Inc (GAME) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Jul 30, 2025 $1.04 $0.95 $0.09 7,315,300.0 -0.11%
Jul 29, 2025 $1.10 $0.95 $0.15 13,029,266.0 -15.06%
Jul 28, 2025 $1.24 $1.08 $0.155 8,154,730.0 -0.88%
Jul 25, 2025 $1.20 $1.10 $0.10 12,964,600.0 -11.02%
Jul 24, 2025 $1.44 $1.26 $0.18 12,170,358.0 +0.00%
Jul 23, 2025 $1.32 $1.27 $0.0489 2,215,505.0 -7.97%
Jul 22, 2025 $1.43 $1.28 $0.15 12,903,100.0 -5.48%
Jul 21, 2025 $1.63 $1.36 $0.27 36,431,748.0 -3.95%
Jul 18, 2025 $1.75 $1.50 $0.25 40,140,923.0 -5.59%
Jul 17, 2025 $1.75 $1.47 $0.28 85,159,456.0 -30.30%
Jul 16, 2025 $2.82 $2.05 $0.77 95,751,630.0 +52.98%
Jul 15, 2025 $1.65 $1.37 $0.28 12,441,156.0 -9.04%
Jul 14, 2025 $1.95 $1.59 $0.3597 7,975,301.0 -7.78%
Jul 11, 2025 $2.20 $1.72 $0.48 11,697,981.0 -3.23%
Jul 10, 2025 $2.12 $1.67 $0.45 16,361,746.0 -13.89%
Jul 09, 2025 $2.87 $1.77 $1.10 87,185,943.0 +40.26%
Jul 08, 2025 $1.69 $0.9284 $0.7616 27,590,816.0 +58.76%
Jul 07, 2025 $0.98 $0.888 $0.092 1,184,205.0 +8.53%
Jul 03, 2025 $0.9449 $0.88 $0.0649 340,278.0 -2.74%
Jul 02, 2025 $0.94 $0.8312 $0.1088 779,086.0 +7.86%
Jul 01, 2025 $0.9021 $0.825 $0.0771 1,720,961.0 -1.96%

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 2025

Month High Low High - Low Volume % Change
Jul, 2025 $2.87 $0.825 $2.04 500,829,389.0 +9.36%
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%

Gamesquare Holdings Inc Stock (GAME) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $1.95 $1.44 $0.5099 790,692.0 +25.69%
Nov, 2023 $1.98 $1.34 $0.6395 1,197,804.0 -25.39%
Oct, 2023 $2.30 $1.46 $0.8411 1,056,636.0 -11.47%
Sep, 2023 $2.76 $2.04 $0.7199 956,158.0 -17.42%
Aug, 2023 $3.13 $2.13 $1.00 1,099,635.0 -12.29%
Jul, 2023 $4.58 $2.93 $1.66 2,533,866.0 +0.00%
Jun, 2023 $4.18 $2.71 $1.47 932,887.0 -20.37%
May, 2023 $4.69 $3.60 $1.09 628,705.0 -17.29%
Apr, 2023 $7.96 $4.06 $3.90 1,362,840.0 -15.37%
Mar, 2023 $9.56 $5.00 $4.56 618,635.8 -21.51%
Feb, 2023 $7.80 $4.76 $3.04 1,991,879.8 +43.33%
Jan, 2023 $5.84 $3.64 $2.20 465,703.0 +22.45%
$15.23
price down icon 1.12%
$62.30
price down icon 1.87%
$15.18
price up icon 0.00%
electronic_gaming_multimedia DDI
$9.70
price up icon 0.83%
electronic_gaming_multimedia GCL
$4.05
price up icon 0.00%
$4.44
price down icon 1.77%
Cap:     |  Volume (24h):