Get the Stockscreener App
0.27
5.26%
-0.015
After Hours:
.28
0.01
+3.70%
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 March 24, 2026, is $0.27.
- 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 $0.2563 on March 20, 2026. Since then, Gamesquare Holdings Inc's stock price has risen over 5.35% to $0.27 now.
- The 52-week high stock price for GAME is $2.87, representing a 962.96% increase from the current share price, occurred on July 09, 2025.
- The 52-week low stock price for GAME is $0.2563, indicating a -5.07% decrease from the current share price, occurred on March 20, 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 |
|---|---|---|---|---|---|
| Mar 24, 2026 | $0.286 | $0.2665 | $0.0195 | 513,602.0 | -5.26% |
| Mar 23, 2026 | $0.285 | $0.2684 | $0.0166 | 587,914.0 | +1.42% |
| Mar 20, 2026 | $0.281 | $0.2563 | $0.0247 | 1,023,313.0 | -1.26% |
| Mar 19, 2026 | $0.2846 | $0.2656 | $0.019 | 1,339,784.0 | +1.93% |
| Mar 18, 2026 | $0.30 | $0.279 | $0.021 | 804,621.0 | -5.99% |
| Mar 17, 2026 | $0.3049 | $0.2902 | $0.0148 | 384,474.0 | +0.10% |
| Mar 16, 2026 | $0.3086 | $0.29 | $0.0186 | 849,299.0 | +1.26% |
| Mar 13, 2026 | $0.3076 | $0.285 | $0.0226 | 1,029,287.0 | -0.24% |
| Mar 12, 2026 | $0.3042 | $0.2846 | $0.0196 | 583,890.0 | -3.45% |
| Mar 11, 2026 | $0.3077 | $0.2861 | $0.0216 | 1,229,541.0 | +3.72% |
| Mar 10, 2026 | $0.3018 | $0.2831 | $0.0187 | 917,652.0 | -1.51% |
| Mar 09, 2026 | $0.2996 | $0.28 | $0.0196 | 727,775.0 | +3.15% |
| Mar 06, 2026 | $0.2972 | $0.2781 | $0.0191 | 750,379.0 | -1.57% |
| Mar 05, 2026 | $0.3135 | $0.2906 | $0.0229 | 1,011,928.0 | -6.80% |
| Mar 04, 2026 | $0.3242 | $0.3023 | $0.0219 | 1,669,522.0 | +3.28% |
| Mar 03, 2026 | $0.31 | $0.2857 | $0.0243 | 999,648.0 | -0.75% |
| Mar 02, 2026 | $0.326 | $0.29 | $0.036 | 1,418,482.0 | -5.74% |
| Feb 27, 2026 | $0.3399 | $0.315 | $0.0249 | 2,012,047.0 | -6.25% |
| Feb 26, 2026 | $0.3713 | $0.3106 | $0.0607 | 1,253,521.0 | +10.99% |
| Feb 25, 2026 | $0.3363 | $0.2736 | $0.0627 | 2,016,942.0 | +12.03% |
| Feb 24, 2026 | $0.285 | $0.2632 | $0.0218 | 1,442,353.0 | +0.65% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $0.326 | $0.2563 | $0.0697 | 16,354,713.0 | -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% |
6.87%
3.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):