Nasdaq · GAME · stock
GameSquare Holdings, Inc. (GAME) stock price history
Every Nasdaq trading session of GameSquare Holdings, Inc. from Jan 26, 2018 to Sep 28, 2026: 2,181 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GAME adjusted close, 2018 to 2026
- $2,894
- All time high, 2018
- $3.85
- 52 week high, $0.2350 low
- 2,181
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
GAME key facts
- GameSquare Holdings, Inc. (GAME) closed at $3.11 on Sep 28, 2026 on Nasdaq.
- GAME's all time high close is $2,894, set on Jan 26, 2018; its all time low close is $0.2460 on Mar 27, 2026.
- GAME's 52 week range is $0.2350 to $3.85.
- GAME returned +359.4% over the year to Sep 28, 2026 and -81.2% over five years.
- Since Jan 26, 2018 GAME returned -100%, -54.5% a year compounded.
- GAME's deepest drawdown was -100.0% from Jan 31, 2018 to Mar 27, 2026.
- DataCedar holds 2,181 daily sessions of GAME history from Jan 26, 2018 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
GAME price chart, 2018 to 2026
GAME returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.7% |
| 3 months | +697.4% |
| 6 months | +1,164% |
| Year to date | +677.5% |
| 1 year | +359.4% |
| 3 years | +46.0% |
| 5 years | -81.2% |
| 10 years | n/a |
| Since Jan 26, 2018 | -99.9% |
| Compound annual growth, 8.7 years | -54.5% |
GAME records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $2,894 on Jan 26, 2018
- All time low close
- $0.2460 on Mar 27, 2026
- 52 week high
- $3.85 on Sep 11, 2026
- 52 week low
- $0.2350 on Mar 30, 2026
- Deepest drawdown
- -100.0% from Jan 31, 2018 to Mar 27, 2026, not yet recovered
- Best single session
- +1,900% on Jan 22, 2019
- Worst single session
- -94.5% on Jan 10, 2019
- Volatility, 1 year annualised
- 222.8%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2020, -35%
- Worst calendar year
- 2019, -72%
GAME price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Jan 26, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.3940 | $3.85 | $0.2350 | $3.11 | +707.8% | 624.9M | 187 |
| 2025 | $0.8300 | $2.87 | $0.3700 | $0.3850 | -53.3% | 859.2M | 250 |
| 2024 | $1.79 | $2.25 | $0.6500 | $0.8250 | -54.4% | 48M | 252 |
| 2023 | $3.84 | $9.56 | $1.34 | $1.81 | -53.8% | 13.7M | 250 |
| 2022 | $12.36 | $13.44 | $2.02 | $3.92 | -67.8% | 5.7M | 251 |
| 2021 | $32.92 | $53.60 | $11.00 | $12.16 | -63.0% | 17.1M | 252 |
| 2020 | $53.10 | $240.00 | $16.50 | $32.87 | -35.5% | 767.3K | 253 |
| 2019 | $184.50 | $495.00 | $10.80 | $50.94 | -72.4% | 23K | 252 |
| 2018 | $2,894 | $2,894 | $135.00 | $184.50 | n/a | 860 | 234 |
GAME monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $3.11 | +9.1% |
| August 2026 | $2.85 | +750.7% |
| July 2026 | $0.3350 | -15.2% |
| June 2026 | $0.3950 | -3.9% |
| May 2026 | $0.4110 | -25.3% |
| April 2026 | $0.5500 | +103.7% |
| March 2026 | $0.2700 | -17.2% |
| February 2026 | $0.3260 | -14.4% |
| January 2026 | $0.3810 | -1.0% |
| December 2025 | $0.3850 | -28.4% |
| November 2025 | $0.5380 | -19.2% |
| October 2025 | $0.6660 | -1.9% |
About the GAME data
Daily bars. 2,181 sessions from Jan 26, 2018 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 26, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GAME/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
GAME share price history
