U.S. markets closed

Esports Entertainment Group, Inc. (GMBL)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
7.58-0.31 (-3.93%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 20217.928.007.537.587.58377,500
Sep 16, 20218.078.087.807.897.89279,200
Sep 15, 20218.008.257.728.148.14307,800
Sep 14, 20218.288.427.887.957.95462,200
Sep 13, 20218.298.317.988.288.28201,700
Sep 10, 20218.268.428.218.248.24157,300
Sep 09, 20218.348.648.298.388.38153,800
Sep 08, 20218.598.828.198.428.42417,800
Sep 07, 20218.839.008.378.558.55306,800
Sep 03, 20218.959.058.578.798.79363,700
Sep 02, 20218.829.798.819.079.071,171,400
Sep 01, 20218.908.998.638.808.80271,700
Aug 31, 20218.789.248.608.938.93243,900
Aug 30, 20219.299.298.748.838.83243,100
Aug 27, 20218.939.308.909.259.25206,800
Aug 26, 20218.829.208.708.798.79165,400
Aug 25, 20218.609.208.448.988.98328,300
Aug 24, 20218.409.008.258.658.65383,600
Aug 23, 20217.868.477.868.318.31310,800
Aug 20, 20217.798.057.787.827.82164,300
Aug 19, 20218.058.217.767.867.86301,600
Aug 18, 20218.298.618.078.198.19244,700
Aug 17, 20218.588.728.138.338.33423,100
Aug 16, 20218.819.038.518.798.79336,900
Aug 13, 20219.439.489.109.159.15174,800
Aug 12, 20219.549.549.179.409.40199,500
Aug 11, 20219.749.789.239.529.52210,700
Aug 10, 20219.6410.619.609.719.71552,200
Aug 09, 20219.309.939.039.629.62627,600
Aug 06, 20219.059.248.839.009.00305,400
Aug 05, 20218.459.178.348.998.99563,000
Aug 04, 20218.558.698.148.278.27664,400
Aug 03, 20218.668.888.228.588.58400,700
Aug 02, 20218.909.058.118.728.721,202,500
Jul 30, 20219.029.258.758.928.92299,600
Jul 29, 20219.199.429.059.179.17268,500
Jul 28, 20219.149.649.059.279.27316,700
Jul 27, 20219.209.288.829.049.04268,600
Jul 26, 20219.129.599.039.339.33125,400
Jul 23, 20219.559.558.909.149.14311,200
Jul 22, 20219.839.919.449.509.50216,800
Jul 21, 20219.529.959.529.919.91226,000
Jul 20, 20219.139.639.029.459.45160,700
Jul 19, 20218.809.408.609.209.20336,600
Jul 16, 20219.309.709.009.119.11298,000
Jul 15, 20219.339.618.969.289.28254,600
Jul 14, 20219.929.999.339.379.37280,800
Jul 13, 202110.2110.239.919.939.93150,900
Jul 12, 202110.6210.7510.1810.3210.32149,200
Jul 09, 202110.8011.1110.4510.7510.75436,800
Jul 08, 20219.7810.449.6610.4110.41190,400
Jul 07, 202110.4010.499.7710.1210.12312,500
Jul 06, 202110.6310.6310.2010.4710.47212,200
Jul 02, 202110.7310.8310.2610.5810.58221,000
Jul 01, 202110.9511.0910.6010.6510.65203,700
Jun 30, 202111.3811.3810.8110.8610.86337,600
Jun 29, 202110.9611.4310.7010.8910.89260,700
Jun 28, 202111.2911.2910.5510.9710.97453,200
Jun 25, 202111.1011.3810.8511.1211.12337,200
Jun 24, 202111.1612.0011.0111.1211.12684,200
Jun 23, 202111.0011.7110.8711.0111.01541,100
Jun 22, 202110.9011.1210.5110.8710.87373,900
Jun 21, 202111.2711.5010.7810.9410.94289,500
Jun 18, 202111.3011.5311.2011.2511.25343,800
Jun 17, 202111.7012.1111.0111.3211.32399,600
Jun 16, 202111.4812.1211.4411.8111.81370,500
Jun 15, 202112.4112.7511.4611.5611.56704,100
Jun 14, 202112.9513.3712.4312.4912.49475,100
Jun 11, 202112.6013.3812.5712.7712.77467,900
Jun 10, 202113.2813.4012.4012.4712.47407,200
Jun 09, 202112.6013.7412.5013.3013.30939,600
Jun 08, 202112.8512.9111.7612.5612.56833,100
Jun 07, 202112.6412.9912.1012.7412.74713,900
Jun 04, 202111.5612.6111.1512.5112.511,421,300
Jun 03, 202111.7411.7911.2011.3611.36288,300
Jun 02, 202111.1711.8511.0211.7511.75523,800
Jun 01, 202111.5211.7310.9311.1711.17443,000
May 28, 202111.9011.9711.2111.4211.42368,700
May 27, 202111.9812.0311.3711.7711.77494,500
May 26, 202110.7712.1210.7711.9711.97647,800
May 25, 202110.6611.1510.3510.7410.74804,900
May 24, 20219.8710.889.5710.5310.53931,300
May 21, 20219.8010.029.549.579.57368,700
May 20, 20219.619.929.419.789.78368,800
May 19, 20218.989.668.809.589.58510,800
May 18, 20219.459.958.759.439.43895,600
May 17, 20219.359.358.628.958.95759,400
May 14, 20218.959.608.819.479.47673,100
May 13, 20219.6510.258.128.578.571,643,600
May 12, 202111.0211.349.319.519.511,294,600
May 11, 202111.1011.7210.6411.2011.20779,500
May 10, 202111.5511.9011.1211.4011.40862,600
May 07, 202111.0811.7011.0211.4011.40548,400
May 06, 202111.9811.9810.8010.8810.88854,100
May 05, 202111.6712.3811.2811.9711.971,037,900
May 04, 202111.7711.7710.8711.3711.371,155,000
May 03, 202112.5112.5311.6112.1512.15758,500
Apr 30, 202112.0612.4711.8012.3012.30570,500
Apr 29, 202113.0813.2211.8612.3012.301,225,400
Apr 28, 202112.5613.3612.2213.2613.261,180,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...