U.S. markets closed

Esports Entertainment Group, Inc. (GMBL)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
8.92-0.25 (-2.73%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 27, 202113.7114.3912.5512.9012.904,489,500
Apr 26, 202110.9012.1810.9011.8111.81761,000
Apr 23, 202110.9011.0010.5510.7010.70333,700
Apr 22, 202110.8111.4910.5010.6410.64793,800
Apr 21, 202110.3010.599.7710.5710.57849,200
Apr 20, 202110.2011.2310.0110.4910.491,289,700
Apr 19, 202111.3811.7510.2310.4910.49740,600
Apr 16, 202111.9011.9511.0111.6011.60792,200
Apr 15, 202113.2713.4411.6112.0012.001,745,900
Apr 14, 202113.2913.4512.3012.6412.64704,600
Apr 13, 202113.5213.5712.4013.2413.24982,400
Apr 12, 202115.2515.3112.9113.1413.141,276,500
Apr 09, 202115.8215.9315.2015.3915.39495,500
Apr 08, 202115.9016.1415.4015.9215.92304,000
Apr 07, 202117.1317.9715.1015.3815.381,542,600
Apr 06, 202116.0517.7815.8317.1117.111,438,700
Apr 05, 202115.7516.8515.7516.0716.07845,600
Apr 01, 202115.2915.7014.5515.6715.67766,600
Mar 31, 202114.9716.3814.6215.0115.011,559,000
Mar 30, 202114.8715.1614.1514.8314.83780,000
Mar 29, 202115.4115.5214.3615.1815.18617,900
Mar 26, 202115.5215.8914.1014.8014.80726,200
Mar 25, 202114.7516.4914.0515.4915.491,375,300
Mar 24, 202116.3916.5814.3114.5214.521,496,000
Mar 23, 202118.1918.2015.9515.9915.991,105,500
Mar 22, 202117.3218.6816.4418.2018.201,797,000
Mar 19, 202116.5018.0316.1117.4017.401,702,000
Mar 18, 202116.6719.2715.9916.5016.502,358,400
Mar 17, 202115.6617.4715.5816.7816.781,077,000
Mar 16, 202117.5117.7515.5015.7415.741,383,200
Mar 15, 202115.8217.9815.0317.4017.402,353,400
Mar 12, 202115.0316.0814.3115.4115.41891,200
Mar 11, 202115.4916.7514.8015.6115.611,621,300
Mar 10, 202116.0017.1214.8015.2615.261,342,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...