GameSquare Stock Price History
NASDAQ: GAMEConsumer DiscretionaryServices-Misc. Amusement & RecreationUSD
3.11-0.03 (-0.96%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GAME price history at a glance
The price history for GameSquare (GAME) on this page begins on January 22, 2018, when the stock closed at $23,148.00; it most recently closed at $3.11 on October 5, 2026. The highest price in this record is $23,148.00, reached on January 22, 2018; the latest close is 100.0% below that peak. Across the 7 complete calendar years in the table, GAME finished higher in 0 and lower in 7. Its best year was 2020 (-29.2%) and its worst was 2019 (-83.1%).
Over roughly 9 years the share price changed -100.0%, a -64.1% compound annual price return (excluding dividends). In the last 12 months alone, GAME has lost 50.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $23,148.00
- Date of high
- Jan 22, 2018
- Low since 2018
- $1.88
- Date of low
- Mar 30, 2026
- 52-week high
- $5.97
- 52-week low
- $1.88
- Last close
- $3.11
GAME returns
1 week
+0.97%
1 month
-11.65%
3 months
+23.81%
6 months
+5.07%
Year to date
+0.97%
1 year
-50.10%
3 years
-80.37%
5 years
-97.71%
GAME price return, excluding dividends.
GAME annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.11 | -10.63% |
| 2025 | 3.48 | -50.06% |
| 2024 | 6.97 | -51.88% |
| 2023 | 14.48 | -53.83% |
| 2022 | 31.36 | -67.76% |
| 2021 | 97.28 | -63.01% |
| 2020 | 262.98 | -29.22% |
| 2019 | 371.52 | -83.08% |
| 2018* | 2,196.00 | -90.51% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
GAME daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.18 | 3.21 | 3.08 | 3.11 | -0.96% | |
| 3.09 | 3.15 | 3.02 | 3.14 | +2.28% | |
| 2.90 | 3.19 | 2.80 | 3.07 | +4.78% | |
| 3.07 | 3.13 | 2.91 | 2.93 | -4.25% | |
| 3.09 | 3.25 | 3.03 | 3.06 | -0.65% | |
| 3.14 | 3.19 | 3.07 | 3.08 | -0.65% | |
| 3.11 | 3.16 | 3.03 | 3.10 | +1.31% | |
| 3.08 | 3.24 | 3.06 | 3.06 | -0.65% | |
| 3.13 | 3.17 | 3.01 | 3.08 | -0.96% | |
| 3.11 | 3.18 | 3.08 | 3.11 | 0.00% | |
| 3.19 | 3.20 | 3.07 | 3.11 | -0.64% | |
| 3.07 | 3.23 | 3.07 | 3.13 | +2.29% | |
| 3.30 | 3.40 | 3.05 | 3.06 | -7.55% | |
| 3.35 | 3.46 | 3.31 | 3.31 | -0.60% | |
| 3.33 | 3.45 | 3.26 | 3.33 | +0.60% | |
| 3.35 | 3.44 | 3.27 | 3.31 | +0.91% | |
| 3.25 | 3.50 | 3.25 | 3.28 | +1.55% | |
| 3.42 | 3.42 | 3.17 | 3.23 | -3.87% | |
| 3.55 | 3.60 | 3.33 | 3.36 | -6.67% | |
| 3.64 | 3.76 | 3.51 | 3.60 | -2.17% | |
| 3.50 | 3.85 | 3.50 | 3.68 | +6.05% | |
| 3.49 | 3.57 | 3.30 | 3.47 | -1.42% | |
| 3.12 | 3.53 | 3.00 | 3.52 | +13.18% | |
| 3.03 | 3.20 | 2.91 | 3.11 | +5.42% | |
| 2.97 | 3.03 | 2.90 | 2.95 | -0.67% | |
| 2.94 | 3.04 | 2.86 | 2.97 | +1.37% | |
| 3.01 | 3.14 | 2.88 | 2.93 | -3.30% | |
| 2.81 | 3.24 | 2.72 | 3.03 | +6.32% | |
| 3.01 | 3.01 | 2.85 | 2.85 | -5.00% | |
| 3.25 | 3.25 | 3.00 | 3.00 | -6.83% | |
| 3.41 | 3.44 | 3.13 | 3.22 | -6.12% | |
| 3.73 | 3.80 | 3.40 | 3.43 | -6.03% | |
| 3.20 | 3.80 | 3.15 | 3.65 | +15.32% | |
| 3.10 | 3.34 | 2.98 | 3.17 | -6.25% | |
| 3.52 | 3.60 | 3.32 | 3.38 | -3.43% | |
| 3.44 | 3.74 | 3.40 | 3.50 | +5.05% | |
| 3.54 | 3.54 | 3.25 | 3.33 | -6.52% | |
| 3.59 | 3.73 | 3.45 | 3.56 | +0.91% | |
| 3.41 | 3.79 | 3.38 | 3.53 | +6.52% | |
| 3.28 | 3.52 | 3.17 | 3.31 | +9.52% | |
| 3.12 | 3.27 | 3.01 | 3.02 | -7.80% | |
| 3.13 | 3.43 | 3.12 | 3.28 | +4.86% | |
| 3.06 | 3.44 | 2.96 | 3.13 | +1.03% | |
| 2.90 | 3.28 | 2.90 | 3.10 | +6.91% | |
| 2.93 | 3.04 | 2.88 | 2.90 | +0.56% | |
| 2.94 | 3.15 | 2.88 | 2.88 | 0.00% | |
| 2.94 | 2.96 | 2.85 | 2.88 | +1.41% | |
| 2.75 | 2.96 | 2.75 | 2.84 | +2.31% | |
| 2.69 | 2.95 | 2.69 | 2.78 | +3.58% | |
| 2.86 | 2.95 | 2.68 | 2.68 | -7.20% | |
| 2.82 | 2.96 | 2.82 | 2.89 | +4.64% | |
| 2.89 | 2.98 | 2.76 | 2.76 | -3.90% | |
| 2.88 | 2.96 | 2.84 | 2.87 | -1.37% | |
| 2.94 | 3.00 | 2.88 | 2.91 | +1.68% | |
| 3.18 | 3.20 | 2.86 | 2.86 | -4.53% | |
| 3.20 | 3.29 | 2.98 | 3.00 | -9.86% | |
| 3.44 | 3.48 | 3.30 | 3.33 | -1.42% | |
| 3.11 | 3.47 | 3.05 | 3.38 | +8.76% | |
| 2.80 | 3.25 | 2.80 | 3.10 | +10.86% | |
| 2.80 | 2.89 | 2.77 | 2.80 | -3.05% | |
| 3.12 | 3.12 | 2.88 | 2.89 | -8.84% | |
| 2.80 | 3.28 | 2.80 | 3.17 | +11.55% | |
| 2.74 | 2.89 | 2.68 | 2.84 | +5.03% | |
| 2.64 | 2.88 | 2.56 | 2.70 | +7.64% | |
| 2.63 | 2.64 | 2.51 | 2.51 | -4.27% | |
| 2.54 | 2.67 | 2.53 | 2.62 | +3.47% | |
| 2.48 | 2.60 | 2.48 | 2.54 | +1.28% | |
| 2.73 | 2.76 | 2.42 | 2.50 | -9.28% | |
| 2.96 | 3.02 | 2.64 | 2.76 | -7.01% | |
| 2.96 | 3.11 | 2.96 | 2.97 | -0.27% | |
| 3.14 | 3.20 | 2.96 | 2.98 | -5.82% | |
| 3.12 | 3.31 | 3.12 | 3.16 | -1.50% | |
| 3.13 | 3.29 | 3.10 | 3.21 | +2.82% | |
| 3.04 | 3.27 | 2.99 | 3.12 | +0.26% | |
| 3.12 | 3.22 | 2.90 | 3.11 | -0.51% | |
| 3.34 | 3.37 | 3.04 | 3.13 | -5.10% | |
| 3.30 | 3.60 | 3.28 | 3.30 | -3.06% | |
| 3.39 | 3.54 | 3.25 | 3.40 | 0.00% | |
| 3.40 | 3.55 | 3.30 | 3.40 | 0.00% | |
| 3.44 | 3.56 | 3.40 | 3.40 | -2.30% | |
| 3.54 | 3.82 | 3.48 | 3.48 | -4.61% | |
| 3.37 | 3.74 | 3.36 | 3.65 | +7.55% | |
| 3.44 | 3.57 | 3.33 | 3.39 | -5.15% | |
| 3.28 | 3.60 | 3.28 | 3.58 | +6.43% | |
| 3.32 | 3.44 | 3.30 | 3.36 | -2.10% | |
| 3.44 | 3.52 | 3.17 | 3.43 | +1.18% | |
| 3.12 | 3.44 | 3.12 | 3.39 | +6.53% | |
| 3.28 | 3.38 | 3.12 | 3.18 | -5.24% | |
| 3.28 | 3.50 | 3.28 | 3.36 | +1.69% | |
| 3.29 | 3.46 | 3.22 | 3.30 | -4.84% | |
| 3.32 | 3.88 | 3.22 | 3.47 | +9.05% | |
| 3.12 | 3.38 | 3.12 | 3.18 | -3.16% | |
| 3.12 | 3.38 | 3.12 | 3.29 | -0.24% | |
| 3.20 | 3.40 | 3.11 | 3.30 | +0.98% | |
| 3.13 | 3.47 | 3.12 | 3.26 | +1.49% | |
| 3.41 | 3.72 | 3.12 | 3.22 | -12.23% | |
| 3.04 | 3.78 | 3.04 | 3.66 | +17.44% | |
| 2.88 | 3.20 | 2.88 | 3.12 | +5.12% | |
| 2.99 | 3.08 | 2.91 | 2.97 | -4.38% | |
| 3.04 | 3.14 | 3.01 | 3.10 | -2.76% | |
| 3.07 | 3.21 | 2.99 | 3.19 | +2.31% | |
| 3.05 | 3.38 | 3.05 | 3.12 | -17.02% | |
| 3.62 | 4.08 | 3.58 | 3.76 | +3.30% | |
| 3.58 | 3.85 | 3.41 | 3.64 | +4.60% | |
| 3.50 | 3.65 | 3.48 | 3.48 | -2.90% | |
| 3.66 | 3.84 | 3.56 | 3.58 | -5.49% | |
| 3.60 | 4.00 | 3.58 | 3.79 | +6.28% | |
| 3.68 | 3.85 | 3.57 | 3.57 | -2.19% | |
| 3.81 | 3.89 | 3.65 | 3.65 | -2.98% | |
| 3.74 | 3.88 | 3.46 | 3.76 | 0.00% | |
| 4.06 | 4.20 | 3.76 | 3.76 | -5.43% | |
| 4.46 | 4.56 | 3.66 | 3.98 | -9.64% | |
| 4.72 | 4.76 | 4.40 | 4.40 | -7.41% | |
| 4.72 | 4.75 | 4.48 | 4.75 | -1.00% | |
| 4.64 | 5.20 | 4.50 | 4.80 | +7.91% | |
| 5.16 | 5.28 | 4.33 | 4.45 | -6.87% | |
| 4.94 | 4.94 | 4.68 | 4.78 | -1.97% | |
| 4.60 | 4.94 | 4.60 | 4.87 | +0.33% | |
| 3.76 | 5.01 | 3.76 | 4.86 | +34.00% | |
| 3.65 | 3.77 | 3.46 | 3.62 | -0.88% | |
| 3.18 | 3.76 | 3.16 | 3.66 | +9.59% | |
| 3.28 | 3.36 | 3.18 | 3.34 | -0.48% | |
| 3.08 | 3.38 | 3.00 | 3.35 | +3.71% | |
| 3.37 | 3.40 | 3.05 | 3.23 | +4.39% | |
| 3.13 | 3.21 | 2.91 | 3.10 | +5.16% | |
| 2.78 | 3.10 | 2.64 | 2.94 | -0.54% | |
| 2.58 | 3.03 | 2.32 | 2.96 | +14.55% | |
| 3.28 | 3.64 | 2.56 | 2.58 | +28.17% | |
| 2.15 | 2.22 | 2.00 | 2.02 | 0.00% | |
| 2.00 | 2.07 | 2.00 | 2.02 | -1.18% | |
| 2.00 | 2.10 | 2.00 | 2.04 | +0.39% | |
| 2.16 | 2.16 | 1.99 | 2.03 | -4.51% | |
| 2.14 | 2.22 | 2.09 | 2.13 | -1.48% | |
| 2.00 | 2.23 | 1.99 | 2.16 | +8.43% | |
| 2.00 | 2.03 | 1.88 | 1.99 | +1.22% | |
| 2.10 | 2.17 | 1.96 | 1.97 | -8.21% | |
| 2.12 | 2.24 | 2.10 | 2.14 | -1.47% | |
| 2.20 | 2.28 | 2.13 | 2.18 | +0.74% | |
| 2.26 | 2.29 | 2.14 | 2.16 | -5.26% | |
| 2.20 | 2.28 | 2.14 | 2.28 | +1.42% | |
| 2.20 | 2.25 | 2.05 | 2.25 | -1.40% | |
| 2.20 | 2.28 | 2.13 | 2.28 | +2.15% | |
| 2.39 | 2.40 | 2.23 | 2.23 | -6.06% | |
| 2.38 | 2.44 | 2.32 | 2.38 | 0.00% | |
| 2.40 | 2.47 | 2.32 | 2.38 | +1.37% | |
| 2.40 | 2.46 | 2.28 | 2.34 | -0.34% | |
| 2.42 | 2.43 | 2.28 | 2.35 | -3.29% | |
| 2.40 | 2.46 | 2.29 | 2.43 | +3.75% | |
| 2.42 | 2.42 | 2.26 | 2.34 | -1.68% | |
| 2.26 | 2.40 | 2.24 | 2.38 | +3.11% | |
| 2.34 | 2.38 | 2.22 | 2.31 | -1.37% | |
| 2.42 | 2.51 | 2.33 | 2.34 | -6.98% | |
| 2.42 | 2.59 | 2.42 | 2.52 | +3.28% | |
| 2.44 | 2.48 | 2.29 | 2.44 | -0.65% | |
| 2.32 | 2.61 | 2.32 | 2.46 | -5.83% | |
| 2.71 | 2.72 | 2.52 | 2.61 | -6.05% | |
| 2.63 | 2.97 | 2.49 | 2.78 | +10.86% | |
| 2.24 | 2.69 | 2.19 | 2.50 | +12.19% | |
| 2.28 | 2.28 | 2.10 | 2.23 | +0.36% | |
| 2.40 | 2.45 | 2.20 | 2.22 | -2.11% | |
| 2.32 | 2.45 | 2.27 | 2.27 | -4.05% | |
| 2.39 | 2.46 | 2.34 | 2.37 | -1.99% | |
| 2.48 | 2.58 | 2.42 | 2.42 | -0.33% | |
| 2.47 | 2.61 | 2.39 | 2.42 | +0.66% | |
| 2.29 | 2.48 | 2.21 | 2.41 | +8.66% | |
| 2.30 | 2.43 | 2.19 | 2.22 | -3.15% | |
| 2.42 | 2.46 | 2.26 | 2.29 | -3.38% | |
| 2.46 | 2.51 | 2.30 | 2.37 | -3.58% | |
| 2.56 | 2.56 | 2.38 | 2.46 | -1.60% | |
| 2.24 | 2.56 | 2.24 | 2.50 | +11.43% | |
| 2.48 | 2.58 | 2.24 | 2.24 | -17.40% | |
| 2.85 | 2.89 | 2.52 | 2.71 | -4.78% | |
| 2.90 | 3.04 | 2.65 | 2.85 | -4.30% | |
| 2.92 | 3.11 | 2.92 | 2.98 | -2.36% | |
| 3.20 | 3.34 | 2.96 | 3.05 | -6.62% | |
| 3.40 | 3.46 | 3.04 | 3.26 | -3.55% | |
| 3.55 | 3.62 | 3.36 | 3.38 | -4.73% | |
| 3.59 | 3.59 | 3.38 | 3.55 | -0.45% | |
| 3.50 | 3.66 | 3.48 | 3.57 | -2.62% | |
| 3.55 | 3.84 | 3.55 | 3.66 | +1.78% | |
| 3.58 | 3.88 | 3.51 | 3.60 | +5.39% | |
| 3.33 | 3.52 | 3.25 | 3.42 | +2.40% | |
| 3.28 | 3.52 | 3.28 | 3.34 | -5.44% | |
| 3.59 | 3.62 | 3.53 | 3.53 | -1.12% | |
| 3.70 | 3.76 | 3.46 | 3.57 | -3.46% | |
| 3.77 | 3.86 | 3.68 | 3.70 | +0.43% | |
| 3.78 | 3.82 | 3.64 | 3.68 | -1.50% | |
| 3.71 | 3.84 | 3.58 | 3.74 | -0.64% | |
| 3.76 | 3.90 | 3.72 | 3.76 | -0.21% | |
| 3.74 | 3.90 | 3.71 | 3.77 | +2.39% | |
| 3.73 | 3.94 | 3.63 | 3.68 | -2.95% | |
| 4.00 | 4.00 | 3.70 | 3.79 | +0.64% | |
| 3.54 | 4.05 | 3.48 | 3.77 | +8.28% | |
| 3.15 | 3.56 | 3.12 | 3.48 | +12.99% | |
| 3.22 | 3.22 | 2.96 | 3.08 | -3.75% | |
| 3.30 | 3.55 | 3.20 | 3.20 | -4.31% | |
| 3.47 | 3.56 | 3.29 | 3.34 | -6.28% | |
| 3.57 | 3.60 | 3.46 | 3.57 | -0.89% | |
| 3.50 | 3.69 | 3.50 | 3.60 | +2.74% | |
| 3.66 | 3.66 | 3.42 | 3.50 | -4.37% | |
| 3.75 | 3.88 | 3.60 | 3.66 | -2.35% | |
| 3.76 | 3.84 | 3.64 | 3.75 | +0.86% | |
| 3.86 | 4.00 | 3.60 | 3.72 | -3.73% | |
| 4.02 | 4.07 | 3.79 | 3.86 | -5.29% | |
| 3.96 | 4.09 | 3.84 | 4.08 | +4.51% | |
| 4.31 | 4.31 | 3.83 | 3.90 | -5.79% | |
| 4.40 | 4.47 | 4.11 | 4.14 | -5.13% | |
| 4.20 | 4.47 | 4.12 | 4.37 | +2.63% | |
| 4.24 | 4.43 | 4.18 | 4.26 | -1.48% | |
| 3.95 | 4.50 | 3.95 | 4.32 | +8.00% | |
| 4.00 | 4.03 | 3.85 | 4.00 | +2.04% | |
| 4.00 | 4.07 | 3.81 | 3.92 | -3.73% | |
| 3.90 | 4.07 | 3.81 | 4.07 | +4.30% | |
| 3.77 | 3.93 | 3.69 | 3.90 | +1.04% | |
| 3.90 | 3.90 | 3.78 | 3.86 | +2.77% | |
| 4.08 | 4.08 | 3.76 | 3.76 | -12.64% | |
| 3.93 | 4.32 | 3.93 | 4.30 | +8.69% | |
| 3.91 | 4.03 | 3.84 | 3.96 | 0.00% | |
| 3.83 | 3.96 | 3.76 | 3.96 | +1.64% | |
| 3.80 | 3.96 | 3.73 | 3.90 | +4.51% | |
| 3.70 | 3.78 | 3.36 | 3.73 | +0.22% | |
| 4.18 | 4.30 | 3.66 | 3.72 | -8.82% | |
| 4.04 | 4.48 | 3.96 | 4.08 | +0.99% | |
| 3.92 | 4.08 | 3.67 | 4.04 | +7.22% | |
| 3.68 | 4.26 | 3.68 | 3.77 | +5.13% | |
| 3.79 | 4.00 | 3.53 | 3.58 | -11.98% | |
| 4.29 | 4.40 | 4.00 | 4.07 | -5.04% | |
| 4.28 | 4.39 | 4.16 | 4.29 | +2.68% | |
| 4.40 | 4.52 | 4.16 | 4.18 | -4.57% | |
| 4.80 | 4.80 | 4.35 | 4.38 | -4.37% | |
| 4.18 | 4.64 | 4.08 | 4.58 | +7.52% | |
| 4.64 | 4.70 | 4.09 | 4.26 | -8.12% | |
| 4.52 | 4.72 | 4.45 | 4.63 | +3.02% | |
| 4.80 | 4.85 | 4.48 | 4.50 | -8.32% | |
| 5.39 | 5.39 | 4.89 | 4.90 | -7.96% | |
| 5.22 | 5.38 | 5.16 | 5.33 | +2.15% | |
| 5.30 | 5.44 | 5.17 | 5.22 | -2.54% | |
| 5.60 | 5.68 | 5.34 | 5.35 | -3.32% | |
| 5.75 | 5.80 | 5.54 | 5.54 | -6.61% | |
| 5.76 | 5.97 | 5.68 | 5.93 | +5.71% | |
| 5.54 | 5.83 | 5.52 | 5.61 | +1.15% | |
| 5.44 | 5.67 | 5.38 | 5.54 | +1.61% | |
| 5.44 | 5.65 | 5.30 | 5.46 | -2.29% | |
| 5.52 | 5.79 | 5.41 | 5.58 | -0.14% | |
| 5.48 | 5.74 | 5.40 | 5.59 | +2.95% | |
| 5.37 | 5.48 | 5.24 | 5.43 | +0.74% | |
| 5.69 | 5.87 | 5.36 | 5.39 | -5.20% | |
| 5.84 | 5.92 | 5.64 | 5.69 | -1.66% | |
| 5.68 | 5.92 | 5.44 | 5.78 | 0.00% | |
| 5.84 | 5.90 | 5.62 | 5.78 | +0.70% | |
| 6.32 | 6.32 | 5.70 | 5.74 | -7.83% | |
| 6.48 | 6.48 | 6.02 | 6.23 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GAME chart for longer ranges.