Free Trial

GameSquare (GAME) Stock Chart & Stock Price History

GameSquare logo
$0.74 -0.01 (-0.80%)
Closing price 05/2/2025 04:00 PM Eastern
Extended Trading
$0.76 +0.01 (+1.48%)
As of 05/2/2025 07:54 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

GameSquare Stock Price Performance

5 Day
Performance
-0.55%
1 Month
Performance
+27.18%
3 Month
Performance
-18.24%
6 Month
Performance
-3.63%
Year-To-Date
Performance
-9.27%
1 Year
Performance
-43.21%
Receive GAME Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for GameSquare and its competitors with MarketBeat's FREE daily newsletter.

GAME Stock Chart for Sunday, May, 4, 2025

GameSquare Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$0.75$0.74
-0.80%
$0.77$0.7483,246 shs$28.95 million
05/01/2025$0.80$0.75
-6.25%
$0.80$0.72268,027 shs$29.19 million
04/30/2025$0.75$0.80
+6.94%
$0.82$0.74409,981 shs$31.13 million
04/29/2025$0.74$0.75
+1.67%
$0.78$0.73251,930 shs$29.11 million
04/28/2025$0.75$0.74
-1.74%
$0.77$0.72125,266 shs$28.63 million
04/25/2025$0.76$0.75
-1.47%
$0.84$0.69810,323 shs$29.14 million
04/24/2025$0.67$0.76
+13.16%
$0.78$0.66457,570 shs$29.58 million
04/23/2025$0.69$0.67
-2.93%
$0.69$0.65173,659 shs$26.14 million
04/22/2025$0.70$0.69
-0.89%
$0.71$0.67136,201 shs$26.93 million
04/21/2025$0.74$0.70
-5.27%
$0.73$0.65156,377 shs$27.17 million
04/18/2025$0.74$0.74$0.79$0.68598,900 shs$27.78 million
04/17/2025$0.64$0.74
+16.05%
$0.79$0.68598,900 shs$27.78 million
04/16/2025$0.67$0.64
-5.88%
$0.67$0.57320,114 shs$23.94 million
04/15/2025$0.69$0.67
-1.82%
$0.69$0.66216,042 shs$25.43 million
04/14/2025$0.58$0.69
+19.04%
$0.70$0.58659,128 shs$25.90 million
04/11/2025$0.62$0.58
-7.19%
$0.64$0.53417,257 shs$21.76 million
04/10/2025$0.58$0.62
+6.45%
$0.64$0.59151,966 shs$23.45 million
04/09/2025$0.63$0.58
-6.66%
$0.64$0.56173,293 shs$22.02 million
04/09/2025$0.63$0.58
-6.66%
$0.64$0.56173,293 shs$22.02 million
04/08/2025$0.63$0.63
-0.63%
$0.67$0.57387,285 shs$23.60 million
04/08/2025$0.63$0.63
-0.63%
$0.67$0.57387,285 shs$23.60 million
04/07/2025$0.59$0.63
+7.69%
$0.69$0.53211,162 shs$23.75 million
04/04/2025$0.52$0.59
+12.50%
$0.59$0.50334,874 shs$22.05 million
04/03/2025$0.52$0.52
+0.97%
$0.56$0.50238,287 shs$19.60 million

This page (NASDAQ:GAME) was last updated on 5/4/2025 by MarketBeat.com Staff
From Our Partners