Advertisement
U.S. markets closed

Esports Entertainment Group, Inc. (GMBL)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
0.8100-0.1500 (-15.62%)
At close: 03:51PM EST
Advertisement
Time Period:
Mar 04, 2023 - Mar 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 04, 20240.94000.99500.81000.81000.810025,796
Mar 01, 20241.02501.03000.91000.96000.960020,100
Feb 29, 20241.07001.08001.02001.02001.020014,300
Feb 28, 20241.02001.15000.90001.07001.070035,200
Feb 27, 20241.32001.32001.08001.09001.090045,500
Feb 26, 20241.31001.47001.22001.32001.320045,100
Feb 23, 20241.80001.84001.48001.55001.550060,400
Feb 22, 20241.80002.35001.65001.84001.840065,200
Feb 21, 20241.50002.60000.55002.58002.5800421,900
Feb 20, 20241.62001.88001.08001.86001.8600488,500
Feb 16, 20241.62001.68001.55001.57501.575077,700
Feb 15, 20241.72001.86001.56001.61001.6100158,300
Feb 14, 20241.38001.88001.31001.82001.8200350,900
Feb 13, 20242.34002.38401.81001.85001.8500255,900
Feb 12, 20242.56002.64002.26002.38002.3800151,800
Feb 09, 20242.64002.70702.50002.53502.535083,700
Feb 08, 20242.35002.60902.35002.53002.5300194,200
Feb 07, 20242.71002.71002.43002.45002.4500120,900
Feb 06, 20243.03003.07802.62002.66002.6600151,700
Feb 05, 20243.19003.47002.95003.08003.0800261,000
Feb 02, 20242.92003.50002.80003.23003.2300660,700
Feb 01, 20242.57002.89002.50002.79002.7900410,900
Jan 31, 20242.94003.00002.41002.46002.4600517,200
Jan 30, 20242.23004.15002.22003.30003.30006,566,800
Jan 29, 20242.34002.41002.16002.22002.2200177,100
Jan 26, 20241.94002.50001.93902.36002.3600558,000
Jan 25, 20242.17002.28001.92001.93001.9300155,300
Jan 24, 20242.26002.40002.13002.17002.1700105,400
Jan 23, 20242.09002.40002.02002.24002.2400565,200
Jan 22, 20242.13002.15002.01002.11002.1100128,100
Jan 19, 20242.26002.45902.02002.02002.0200229,100
Jan 18, 20242.46002.46002.25002.26002.2600118,200
Jan 17, 20242.86002.87902.37002.42002.4200194,300
Jan 16, 20242.88003.05002.71002.94002.9400278,300
Jan 12, 20243.12004.68002.81002.88002.88002,817,600
Jan 11, 20243.13003.24002.90003.12003.1200254,800
Jan 10, 20243.21003.27003.03003.14003.1400169,500
Jan 09, 20243.17003.38003.07003.33003.3300258,600
Jan 08, 20243.38003.53003.15003.16003.1600179,400
Jan 05, 20243.24003.50003.17003.38003.3800214,300
Jan 04, 20243.28003.44003.16003.32003.3200233,900
Jan 03, 20243.74003.74003.42003.46003.4600205,500
Jan 02, 20243.91003.95003.70103.80003.8000250,300
Dec 29, 20234.20004.25003.62003.95003.9500341,900
Dec 28, 20234.42004.85003.93004.12004.1200701,800
Dec 27, 20234.74004.75204.15004.45004.4500630,500
Dec 26, 20236.29006.45004.88004.91004.91001,649,300
Dec 22, 20236.08009.50004.72006.91006.910017,739,400
Dec 22, 20231:400 Stock Split
Dec 21, 20234.00004.40003.20004.40004.4000565,140
Dec 20, 20235.60006.40004.40004.80004.80001,007,768
Dec 19, 20239.600013.60007.60008.00008.0000428,374
Dec 18, 20237.600010.00007.200010.000010.0000720,805
Dec 15, 20237.20008.00006.80007.60007.6000366,381
Dec 14, 20237.60009.60006.80007.60007.6000959,832
Dec 13, 20236.40007.60005.20007.20007.2000661,669
Dec 12, 20238.00008.00006.00006.80006.8000297,044
Dec 11, 20238.00008.00007.20007.60007.6000235,092
Dec 08, 20238.00008.00006.80007.60007.6000496,413
Dec 07, 20237.60009.60006.80008.00008.00001,138,951
Dec 06, 20237.20007.20006.40006.80006.8000483,286
Dec 05, 20238.00008.00006.40006.80006.8000866,636
Dec 04, 20239.20009.60007.20007.60007.60001,069,303
Dec 01, 20237.60008.40006.80007.60007.6000178,932
Nov 30, 20239.20009.20007.60007.60007.6000189,006
Nov 29, 202310.000010.00008.40008.80008.800067,520
Nov 28, 202310.000010.40009.60009.60009.600037,902
Nov 27, 202310.400010.800010.000010.000010.000037,642
Nov 24, 202310.800011.200010.400010.800010.800021,369
Nov 22, 202312.400012.400010.000010.800010.800050,114
Nov 21, 202312.400012.400012.000012.400012.400022,605
Nov 20, 202312.400012.800011.600012.400012.400034,161
Nov 17, 202312.000013.200011.600012.000012.000069,379
Nov 16, 202316.400017.600013.600013.600013.6000209,609
Nov 15, 202316.000016.800014.800014.800014.800021,873
Nov 14, 202318.000018.800016.000016.800016.800018,974
Nov 13, 202317.600018.000016.000018.000018.000010,815
Nov 10, 202318.000018.800015.600017.200017.200014,416
Nov 09, 202319.600020.000017.600018.000018.000016,286
Nov 08, 202320.400020.800018.400020.000020.000041,094
Nov 07, 202324.000024.000020.800021.200021.200044,752
Nov 06, 202324.400024.400021.600022.800022.800027,178
Nov 03, 202324.400024.800023.200024.000024.000016,686
Nov 02, 202324.400025.200023.600024.800024.800015,638
Nov 01, 202324.000025.200023.600024.000024.000012,416
Oct 31, 202324.800026.000023.600026.000026.000019,929
Oct 30, 202324.000025.600022.800024.000024.000014,528
Oct 27, 202324.400028.000024.400025.600025.600010,962
Oct 26, 202326.400027.600026.000026.400026.40009,183
Oct 25, 202328.000028.400027.600027.600027.60007,128
Oct 24, 202327.200028.400027.200028.000028.00008,773
Oct 23, 202328.000028.800026.400027.600027.60009,477
Oct 20, 202328.400029.600028.000028.800028.80006,804
Oct 19, 202330.000030.400028.400029.600029.60007,939
Oct 18, 202330.800030.800028.400030.800030.80008,072
Oct 17, 202328.000030.400027.200030.000030.000015,083
Oct 16, 202332.000032.000026.400028.800028.800032,012
Oct 13, 202331.600031.600028.000030.800030.800019,465
Oct 12, 202332.800033.600029.200030.000030.000033,980
Oct 11, 202336.400036.400030.800032.000032.000045,286
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...