GameSquare Holdings, Inc. (GAME) NASDAQ

0.46

+0.0204(+4.69%)

Updated at May 13 04:00PM

Currency In USD

GAME Historical Return

If you invested $1000 in GameSquare Holdings, Inc. (GAME) since IPO date, it would be worth $0.2 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $13.87, while $1000 invested 1 year ago would be worth $729.28. This corresponds to total returns of -99.98%, -98.61%, -27.07%, respectively, with annualized returns of -64.24%, -57.48%, -27.07%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

GAME Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 12, 2026	0.44	0.43	0.43	0.46	0.43	1.16M
May 11, 2026	0.46	0.45	0.45	0.48	0.45	2.07M
May 08, 2026	0.45	0.47	0.47	0.5	0.45	1.92M
May 07, 2026	0.46	0.45	0.45	0.48	0.45	807,036
May 06, 2026	0.48	0.46	0.46	0.49	0.46	1.52M
May 05, 2026	0.47	0.47	0.47	0.48	0.43	1.75M
May 04, 2026	0.51	0.47	0.47	0.53	0.47	1.68M
May 01, 2026	0.56	0.5	0.5	0.57	0.46	4.93M
April 30, 2026	0.59	0.55	0.55	0.59	0.55	2.27M
April 29, 2026	0.59	0.59	0.59	0.59	0.56	2.63M
April 28, 2026	0.58	0.6	0.6	0.65	0.56	4.53M
April 27, 2026	0.64	0.56	0.56	0.66	0.54	6.33M
April 24, 2026	0.62	0.6	0.6	0.62	0.59	2.97M
April 23, 2026	0.57	0.61	0.61	0.62	0.57	5.74M
April 22, 2026	0.47	0.61	0.61	0.63	0.47	42.73M
April 21, 2026	0.46	0.45	0.45	0.47	0.43	4.52M
April 20, 2026	0.4	0.46	0.46	0.47	0.4	6.39M
April 17, 2026	0.41	0.42	0.42	0.42	0.4	4.42M
April 16, 2026	0.39	0.42	0.42	0.42	0.37	7.46M
April 15, 2026	0.42	0.4	0.4	0.43	0.38	11.46M
April 14, 2026	0.39	0.39	0.39	0.4	0.36	11.45M
April 13, 2026	0.35	0.37	0.37	0.39	0.33	6.88M
April 10, 2026	0.32	0.37	0.37	0.38	0.29	23.01M
April 09, 2026	0.41	0.32	0.32	0.46	0.32	272.43M
April 08, 2026	0.27	0.25	0.25	0.28	0.25	2.74M
April 07, 2026	0.25	0.25	0.25	0.26	0.25	577,528
April 06, 2026	0.25	0.26	0.26	0.26	0.25	465,214
April 02, 2026	0.27	0.25	0.25	0.27	0.25	546,004
April 01, 2026	0.27	0.27	0.27	0.28	0.26	630,768
March 31, 2026	0.25	0.27	0.27	0.28	0.25	522,588
March 30, 2026	0.25	0.25	0.25	0.25	0.24	779,358
March 27, 2026	0.26	0.25	0.25	0.27	0.25	905,180
March 26, 2026	0.26	0.27	0.27	0.28	0.26	453,105
March 25, 2026	0.27	0.27	0.27	0.29	0.27	517,283
March 24, 2026	0.28	0.27	0.27	0.29	0.27	513,077
March 23, 2026	0.28	0.28	0.28	0.28	0.27	587,814
March 20, 2026	0.28	0.28	0.28	0.28	0.26	1.02M
March 19, 2026	0.28	0.28	0.28	0.28	0.27	1.34M
March 18, 2026	0.3	0.28	0.28	0.3	0.28	802,192
March 17, 2026	0.3	0.3	0.3	0.3	0.29	360,691
March 16, 2026	0.3	0.3	0.3	0.31	0.29	849,299
March 13, 2026	0.3	0.29	0.29	0.31	0.29	1.03M
March 12, 2026	0.3	0.29	0.29	0.3	0.28	583,975
March 11, 2026	0.3	0.3	0.3	0.31	0.29	1.23M
March 10, 2026	0.3	0.29	0.29	0.3	0.28	907,565
March 09, 2026	0.28	0.3	0.3	0.3	0.28	726,766
March 06, 2026	0.29	0.29	0.29	0.3	0.28	753,981
March 05, 2026	0.3	0.29	0.29	0.31	0.29	1.01M
March 04, 2026	0.3	0.31	0.31	0.32	0.3	1.67M
March 03, 2026	0.31	0.3	0.3	0.31	0.29	999,748
March 02, 2026	0.29	0.31	0.31	0.33	0.29	1.44M
February 27, 2026	0.34	0.33	0.33	0.34	0.32	2.03M
February 26, 2026	0.33	0.35	0.35	0.37	0.31	1.26M
February 25, 2026	0.28	0.31	0.31	0.34	0.27	2.02M
February 24, 2026	0.28	0.28	0.28	0.28	0.26	1.45M
February 23, 2026	0.3	0.28	0.28	0.31	0.28	1.68M
February 20, 2026	0.29	0.28	0.28	0.31	0.28	646,400
February 19, 2026	0.3	0.3	0.3	0.31	0.29	993,400
February 18, 2026	0.31	0.3	0.3	0.32	0.3	365,614
February 17, 2026	0.31	0.3	0.3	0.33	0.3	997,023