GameSquare Holdings Inc. (GAME) NASDAQ

Currency In USD

GAME Historical Return

If you invested $1000 in GameSquare Holdings, Inc. (GAME) since IPO date, it would be worth $0.14 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $13.39, while $1000 invested 1 year ago would be worth $388.46. This corresponds to total returns of -99.99%, -98.66%, -61.15%, respectively, with annualized returns of -64.56%, -57.77%, -61.15%.

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
July 31, 2026	0.36	0.34	0.34	0.37	0.34	370,173
July 30, 2026	0.35	0.36	0.36	0.37	0.35	330,116
July 29, 2026	0.36	0.35	0.35	0.37	0.35	327,290
July 28, 2026	0.36	0.36	0.36	0.37	0.35	313,697
July 27, 2026	0.37	0.36	0.36	0.38	0.36	298,784
July 24, 2026	0.4	0.36	0.36	0.4	0.36	508,922
July 23, 2026	0.4	0.38	0.38	0.41	0.37	881,084
July 22, 2026	0.43	0.42	0.42	0.44	0.41	412,791
July 21, 2026	0.4	0.42	0.42	0.43	0.4	1.14M
July 20, 2026	0.35	0.39	0.39	0.41	0.35	1.4M
July 17, 2026	0.35	0.35	0.35	0.36	0.35	498,276
July 16, 2026	0.39	0.36	0.36	0.39	0.36	551,598
July 15, 2026	0.35	0.4	0.4	0.41	0.35	1.51M
July 14, 2026	0.34	0.35	0.35	0.36	0.34	706,999
July 13, 2026	0.33	0.34	0.34	0.36	0.32	1.22M
July 10, 2026	0.33	0.31	0.31	0.33	0.31	424,130
July 09, 2026	0.32	0.33	0.33	0.33	0.32	392,377
July 08, 2026	0.31	0.32	0.32	0.33	0.31	562,774
July 07, 2026	0.34	0.31	0.31	0.34	0.3	1.58M
July 06, 2026	0.37	0.34	0.34	0.37	0.33	1.18M
July 02, 2026	0.37	0.37	0.37	0.39	0.37	787,304
July 01, 2026	0.39	0.37	0.37	0.4	0.37	986,894
June 30, 2026	0.39	0.4	0.4	0.41	0.39	436,675
June 29, 2026	0.39	0.4	0.4	0.41	0.39	547,573
June 26, 2026	0.38	0.39	0.39	0.41	0.37	558,386
June 25, 2026	0.39	0.39	0.39	0.4	0.36	1.02M
June 24, 2026	0.42	0.39	0.39	0.42	0.38	1.43M
June 23, 2026	0.41	0.41	0.41	0.45	0.41	834,198
June 22, 2026	0.42	0.42	0.42	0.44	0.41	1.31M
June 18, 2026	0.43	0.43	0.43	0.44	0.41	1.25M
June 17, 2026	0.43	0.43	0.43	0.44	0.43	653,899
June 16, 2026	0.44	0.44	0.44	0.48	0.44	747,742
June 15, 2026	0.42	0.46	0.46	0.47	0.42	1.46M
June 12, 2026	0.43	0.42	0.42	0.45	0.42	752,491
June 11, 2026	0.41	0.45	0.45	0.45	0.41	1.03M
June 10, 2026	0.42	0.42	0.42	0.43	0.41	759,264
June 09, 2026	0.43	0.43	0.43	0.44	0.4	1.24M
June 08, 2026	0.39	0.42	0.42	0.43	0.39	1.42M
June 05, 2026	0.41	0.4	0.4	0.42	0.39	0
June 04, 2026	0.41	0.42	0.42	0.44	0.41	1.44M
June 03, 2026	0.41	0.41	0.41	0.43	0.4	1.09M
June 02, 2026	0.42	0.43	0.43	0.49	0.4	4.13M
June 01, 2026	0.39	0.4	0.4	0.42	0.39	1.42M
May 29, 2026	0.39	0.41	0.41	0.42	0.39	1.07M
May 28, 2026	0.4	0.41	0.41	0.42	0.39	1.12M
May 27, 2026	0.39	0.41	0.41	0.43	0.39	1.31M
May 26, 2026	0.43	0.4	0.4	0.47	0.39	2.5M
May 22, 2026	0.38	0.46	0.46	0.47	0.38	2.25M
May 21, 2026	0.36	0.39	0.39	0.4	0.36	925,549
May 20, 2026	0.37	0.37	0.37	0.39	0.36	1.75M
May 19, 2026	0.38	0.39	0.39	0.39	0.38	1.32M
May 18, 2026	0.38	0.4	0.4	0.4	0.37	1.32M
May 15, 2026	0.38	0.39	0.39	0.42	0.38	3.88M
May 14, 2026	0.45	0.47	0.47	0.51	0.45	2.96M
May 13, 2026	0.45	0.46	0.46	0.48	0.43	1.66M
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