GameSquare Holdings Inc. (GAME) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
GAME Historical Return
If you invested $1000 in GameSquare Holdings, Inc. (GAME) since IPO date, it would be worth $0.17 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $22.74, while $1000 invested 1 year ago would be worth $515.81. This corresponds to total returns of -99.98%, -97.73%, -48.42%, respectively, with annualized returns of -63.24%, -53.1%, -48.42%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
GAME Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 3.11 | 3.1 | 3.1 | 3.16 | 3.03 | 64,351 |
| September 30, 2026 | 3.08 | 3.06 | 3.06 | 3.24 | 3.06 | 54,599 |
| September 29, 2026 | 3.13 | 3.08 | 3.08 | 3.17 | 3.01 | 76,037 |
| September 28, 2026 | 3.13 | 3.11 | 3.11 | 3.18 | 3.08 | 54,712 |
| September 25, 2026 | 3.19 | 3.11 | 3.11 | 3.2 | 3.07 | 59,188 |
| September 24, 2026 | 3.07 | 3.13 | 3.13 | 3.23 | 3.07 | 65,851 |
| September 23, 2026 | 3.3 | 3.06 | 3.06 | 3.4 | 3.05 | 116,959 |
| September 22, 2026 | 3.42 | 3.31 | 3.31 | 3.44 | 3.31 | 59,421 |
| September 21, 2026 | 3.33 | 3.33 | 3.33 | 3.43 | 3.3 | 123,175 |
| September 18, 2026 | 3.35 | 3.31 | 3.31 | 3.44 | 3.27 | 108,294 |
| September 17, 2026 | 3.25 | 3.28 | 3.28 | 3.5 | 3.25 | 73,570 |
| September 16, 2026 | 3.42 | 3.23 | 3.23 | 3.42 | 3.17 | 113,636 |
| September 15, 2026 | 3.55 | 3.36 | 3.36 | 3.6 | 3.33 | 88,259 |
| September 11, 2026 | 3.5 | 3.68 | 3.68 | 3.85 | 3.5 | 233,146 |
| September 10, 2026 | 3.49 | 3.47 | 3.47 | 3.57 | 3.3 | 204,345 |
| September 09, 2026 | 3.12 | 3.52 | 3.52 | 3.53 | 3 | 320,379 |
| September 08, 2026 | 3.03 | 3.11 | 3.11 | 3.2 | 2.91 | 200,919 |
| September 04, 2026 | 2.97 | 2.95 | 2.95 | 3.03 | 2.9 | 70,852 |
| September 03, 2026 | 2.93 | 2.97 | 2.97 | 3.04 | 2.86 | 0 |
| September 02, 2026 | 3.01 | 2.93 | 2.93 | 3.14 | 2.88 | 123,741 |
| September 01, 2026 | 2.81 | 3.03 | 3.03 | 3.24 | 2.72 | 213,505 |
| August 31, 2026 | 3.01 | 2.85 | 2.85 | 3.01 | 2.85 | 111,307 |
| August 28, 2026 | 3.25 | 3 | 3 | 3.25 | 3 | 212,905 |
| August 27, 2026 | 3.41 | 3.22 | 3.22 | 3.44 | 3.13 | 497,778 |
| August 26, 2026 | 3.73 | 3.43 | 3.43 | 3.8 | 3.4 | 210,527 |
| August 25, 2026 | 3.18 | 3.65 | 3.65 | 3.8 | 3.15 | 0 |
| August 24, 2026 | 3.1 | 3.17 | 3.17 | 3.34 | 2.98 | 553,332 |
| August 21, 2026 | 3.52 | 3.38 | 3.38 | 3.6 | 3.32 | 186,101 |
| August 20, 2026 | 3.44 | 3.5 | 3.5 | 3.73 | 3.4 | 324,156 |
| August 19, 2026 | 3.54 | 3.33 | 3.33 | 3.54 | 3.25 | 180,963 |
| August 18, 2026 | 3.59 | 3.56 | 3.56 | 3.73 | 3.45 | 132,217 |
| August 17, 2026 | 3.41 | 3.53 | 3.53 | 3.79 | 3.39 | 316,850 |
| August 14, 2026 | 3.28 | 3.31 | 3.31 | 3.52 | 3.17 | 247,588 |
| August 13, 2026 | 3.12 | 3.03 | 3.03 | 3.27 | 3.01 | 110,150 |
| August 12, 2026 | 3.13 | 3.28 | 3.28 | 3.43 | 3.12 | 147,475 |
| August 11, 2026 | 3.06 | 3.13 | 3.13 | 3.44 | 2.96 | 394,730 |
| August 10, 2026 | 2.9 | 3.1 | 3.1 | 3.28 | 2.9 | 1.15M |
| August 07, 2026 | 2.92 | 2.89 | 2.89 | 3.04 | 2.88 | 79,118 |
| August 06, 2026 | 2.94 | 2.88 | 2.88 | 3.15 | 2.88 | 122,909 |
| August 05, 2026 | 2.94 | 2.88 | 2.88 | 2.96 | 2.85 | 46,255 |
| August 04, 2026 | 2.75 | 2.84 | 2.84 | 2.96 | 2.75 | 40,727 |
| August 03, 2026 | 2.69 | 2.78 | 2.78 | 2.95 | 2.69 | 33,238 |
| July 31, 2026 | 2.85 | 2.68 | 2.68 | 2.95 | 2.68 | 46,355 |
| July 30, 2026 | 2.82 | 2.89 | 2.89 | 2.96 | 2.82 | 41,712 |
| July 29, 2026 | 2.89 | 2.76 | 2.76 | 2.98 | 2.76 | 41,235 |
| July 28, 2026 | 2.88 | 2.87 | 2.87 | 2.96 | 2.84 | 39,363 |
| July 27, 2026 | 2.94 | 2.91 | 2.91 | 3 | 2.88 | 37,378 |
| July 24, 2026 | 3.17 | 2.86 | 2.86 | 3.2 | 2.86 | 64,875 |
| July 23, 2026 | 3.2 | 3 | 3 | 3.29 | 2.99 | 110,338 |
| July 22, 2026 | 3.44 | 3.33 | 3.33 | 3.48 | 3.29 | 51,713 |
| July 21, 2026 | 3.11 | 3.37 | 3.37 | 3.47 | 3.04 | 144,589 |
| July 20, 2026 | 2.8 | 3.1 | 3.1 | 3.25 | 2.8 | 175,488 |
| July 17, 2026 | 2.8 | 2.8 | 2.8 | 2.89 | 2.77 | 62,800 |
| July 16, 2026 | 3.12 | 2.89 | 2.89 | 3.12 | 2.88 | 69,800 |
| July 15, 2026 | 2.8 | 3.17 | 3.17 | 3.28 | 2.8 | 189,400 |
| July 14, 2026 | 2.74 | 2.84 | 2.84 | 2.89 | 2.68 | 88,378 |
| July 13, 2026 | 2.64 | 2.71 | 2.71 | 2.88 | 2.56 | 153,152 |
| July 10, 2026 | 2.63 | 2.51 | 2.51 | 2.64 | 2.51 | 53,464 |
| July 09, 2026 | 2.53 | 2.62 | 2.62 | 2.68 | 2.53 | 49,190 |
| July 08, 2026 | 2.48 | 2.54 | 2.54 | 2.6 | 2.48 | 70,908 |
AD
