GameSquare Holdings, Inc.
GAMENASDAQTechnology● Active
$0.41
+$0.02(+3.77%)
Market Cap$38706117
P/E Ratio—
52W High$2.87
52W Low$0.235
GameSquare Holdings, Inc.（GAME）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
game · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$53.60
Jun 29, 2021
-99.3% from here
5-Year Low5Y
$0.2350
Mar 30, 2026
+67.6% from low
IPO Priceadj.
$2,314.80
Jan 26, 2018
-100.0% since IPO
1 Year Ago
$0.9500
Jun 9, 2025
-58.5% in 1Y
5 Years Ago
$45.44
Jun 8, 2021
-99.1% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · GAME
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.39 | $0.42 | $0.39 | $0.42 | $0.42 | 749K | +7.69% |
| Jun 5, 2026 | $0.41 | $0.42 | $0.39 | $0.40 | $0.40 | 2.7M | -2.90% |
| Jun 4, 2026 | $0.41 | $0.44 | $0.41 | $0.42 | $0.42 | 1.5M | +2.54% |
| Jun 3, 2026 | $0.41 | $0.43 | $0.40 | $0.41 | $0.41 | 1.1M | +0.46% |
| Jun 2, 2026 | $0.42 | $0.49 | $0.40 | $0.43 | $0.43 | 4.1M | +4.55% |
| Jun 1, 2026 | $0.39 | $0.42 | $0.39 | $0.40 | $0.40 | 1.5M | +2.00% |
| May 29, 2026 | $0.39 | $0.42 | $0.39 | $0.41 | $0.41 | 1.1M | +5.41% |
| May 28, 2026 | $0.40 | $0.42 | $0.39 | $0.41 | $0.41 | 1.1M | +3.05% |
| May 27, 2026 | $0.39 | $0.43 | $0.39 | $0.41 | $0.41 | 1.7M | +4.35% |
| May 26, 2026 | $0.43 | $0.47 | $0.39 | $0.40 | $0.40 | 2.5M | -5.45% |
| May 22, 2026 | $0.38 | $0.47 | $0.38 | $0.46 | $0.46 | 2.3M | +20.47% |
| May 21, 2026 | $0.36 | $0.40 | $0.36 | $0.39 | $0.39 | 929K | +8.33% |
| May 20, 2026 | $0.37 | $0.39 | $0.36 | $0.37 | $0.37 | 1.8M | -0.78% |
| May 19, 2026 | $0.38 | $0.39 | $0.38 | $0.39 | $0.39 | 1.3M | +2.00% |
| May 18, 2026 | $0.38 | $0.40 | $0.37 | $0.40 | $0.40 | 1.3M | +3.80% |
| May 15, 2026 | $0.38 | $0.42 | $0.38 | $0.39 | $0.39 | 3.9M | +2.28% |
| May 14, 2026 | $0.45 | $0.51 | $0.45 | $0.47 | $0.47 | 4.0M | +3.66% |
| May 13, 2026 | $0.45 | $0.48 | $0.43 | $0.46 | $0.46 | 1.8M | +1.88% |
| May 12, 2026 | $0.44 | $0.46 | $0.43 | $0.43 | $0.43 | 1.2M | -0.87% |
| May 11, 2026 | $0.46 | $0.48 | $0.45 | $0.45 | $0.45 | 2.1M | -1.93% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · GAME
Jan 1 → Dec 31 · 6 years2026+6.5%$0.39 → $0.42
+6.5%
2025-53.6%$0.83 → $0.39
-53.6%
2024-53.9%$1.79 → $0.83
-53.9%
2023-52.9%$3.84 → $1.81
-52.9%
2022-68.3%$12.36 → $3.92
-68.3%
2021-73.7%$46.20 → $12.16
-73.7%
Best Year2026 · +6.5%
Worst Year2021 · -73.7%
Positive Years1 / 6
Avg Annual Return-49.3%
6Y Total Return-99.1%
6Y CAGR~-54.3% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.09+0.00%
Mkt Cap $5.06T
Apple Inc.
AAPL
$311.58+0.00%
Mkt Cap $4.58T
Microsoft Corporation
MSFT
$412.62+0.00%
Mkt Cap $3.07T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$430.65+0.00%
Mkt Cap $2.23T
Broadcom Inc.
AVGO
$399.80+0.00%
Mkt Cap $1.89T
Micron Technology, Inc.
MU
$948.55+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$487.60+0.00%
Mkt Cap $795.1B
ASML Holding N.V.
ASML
$1,740.97+0.00%
Mkt Cap $671.0B
Oracle Corporation
ORCL
$211.72+0.00%
Mkt Cap $608.9B
Intel Corporation
INTC
$109.63+0.00%
Mkt Cap $551.0BWhat If You Invested in GAME?
If you invested $1,000 in GAME at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$0
Total Return-100.0%
CAGR~-66.2% / yr
Profit$-1,000
Based on Jan 26, 2018 · $2314.80Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
GameSquare Holdings, Inc.（GAME）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.39。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GAME 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GAME 历史股价FMP 日线复权 OHLCV