Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Esports Entertainment Group, Inc. (GMBLP)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
5.0000+0.1450 (+2.99%)
At close: 03:54PM EST
4.6100 -0.39 (-7.80%)
After hours: 04:58PM EST
Advertisement
Advertisement
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 31, 20234.86005.12004.87005.00005.00005,585
Jan 30, 20235.10005.45004.80004.85504.85508,900
Jan 27, 20234.50005.00004.50004.76004.760014,700
Jan 26, 20234.28004.54304.28004.33604.33605,200
Jan 25, 20234.41005.00004.15004.15004.150011,300
Jan 24, 20234.11004.31004.02004.20004.200012,100
Jan 23, 20233.75004.99003.59004.99004.990044,200
Jan 20, 20233.69003.77003.55003.60003.60007,700
Jan 19, 20233.85003.85003.73003.82003.82003,200
Jan 18, 20233.99004.00003.56003.86003.860016,500
Jan 17, 20233.50003.84003.50003.60003.600028,900
Jan 13, 20233.53003.65003.44703.45003.450018,300
Jan 12, 20233.61303.75403.40003.53003.53005,100
Jan 11, 20233.55003.93003.50003.50003.500017,700
Jan 10, 20233.36104.00003.32003.56003.560041,700
Jan 09, 20233.39003.46003.08003.16103.161011,200
Jan 06, 20232.75503.30002.75503.06003.060011,100
Jan 05, 20232.50002.85002.50002.65502.65502,500
Jan 04, 20232.64002.64002.55002.60002.60003,900
Jan 03, 20232.68002.68002.60902.62002.62002,500
Dec 30, 20222.72502.85002.39502.59002.590012,200
Dec 29, 20222.82002.85002.55902.59702.597017,300
Dec 28, 20222.85002.85002.46002.78002.78002,800
Dec 27, 20222.53402.64002.42002.64002.640010,400
Dec 23, 20222.57002.72002.57002.69502.69501,000
Dec 22, 20222.77002.85002.42002.57002.57009,400
Dec 21, 20222.85003.14002.74002.75002.75004,100
Dec 20, 20223.16003.16002.55002.83002.830011,300
Dec 19, 20223.15003.24003.15003.23403.23401,200
Dec 16, 20223.00003.10303.00003.10303.10301,300
Dec 15, 20223.09003.09003.05003.05103.05102,200
Dec 14, 20223.29003.29503.10003.15003.15003,000
Dec 13, 20223.19003.40003.06003.23503.23506,400
Dec 12, 20223.10003.71002.97003.17603.17609,700
Dec 09, 20223.10003.16503.00003.11003.110014,700
Dec 08, 20223.10003.11003.05003.05003.05001,700
Dec 07, 20223.02003.14003.02003.10003.10004,700
Dec 06, 20223.15003.38002.90002.90002.90008,500
Dec 05, 20223.53003.53002.67002.67002.670026,500
Dec 02, 20223.45003.45003.44003.44003.44002,500
Dec 01, 20223.43003.44003.25003.31003.31002,600
Nov 30, 20223.30003.30003.30003.30003.3000-
Nov 29, 20223.30003.30003.30003.30003.3000-
Nov 28, 20223.30003.30003.30003.30003.30001,300
Nov 25, 20223.26003.26003.25003.25003.2500600
Nov 23, 20223.10003.25503.10003.25503.25507,000
Nov 22, 20223.30803.30803.08003.10003.10004,600
Nov 21, 20223.11003.40003.11003.40003.40001,100
Nov 18, 20223.48003.50003.14003.17003.17007,600
Nov 17, 20223.69003.69003.25003.47903.47902,100
Nov 16, 20223.54803.54803.54803.54803.5480200
Nov 15, 20223.49003.49003.35003.49003.49001,300
Nov 14, 20223.46003.79003.30003.49003.490010,400
Nov 11, 20223.69003.90003.46003.48603.48606,700
Nov 10, 20223.55303.63003.55303.63003.63001,900
Nov 09, 20223.64803.64803.48003.48003.48002,800
Nov 08, 20223.55003.68003.54003.58003.58002,000
Nov 07, 20223.49003.59003.49003.50003.50002,000
Nov 04, 20223.83003.83003.41003.49003.49002,400
Nov 03, 20223.75003.75003.75003.75003.7500300
Nov 02, 20223.80003.80003.55003.55003.55004,500
Nov 01, 20223.50003.85003.40003.55003.55002,600
Oct 31, 20223.39003.39003.39003.39003.39001,200
Oct 28, 20223.48003.55003.30003.39703.39707,100
Oct 27, 20223.31003.54003.31003.54003.54001,300
Oct 26, 20223.50003.77003.10003.63003.63007,400
Oct 25, 20223.30003.50003.20003.50003.50003,500
Oct 24, 20223.25003.40003.25003.30003.30001,100
Oct 21, 20223.10003.36003.10003.36003.3600600
Oct 20, 20223.37003.37003.37003.37003.3700200
Oct 19, 20223.20003.22503.20003.22503.22502,400
Oct 18, 20223.33003.59803.15003.20003.200013,900
Oct 17, 20223.20003.37203.20003.36603.36605,500
Oct 14, 20223.56003.56003.00003.00003.00002,100
Oct 13, 20223.55003.56003.52003.52003.52001,500
Oct 12, 20223.47003.55003.47003.55003.55004,900
Oct 11, 20223.21103.50003.15203.50003.50005,300
Oct 10, 20223.22003.22003.20803.22003.22001,400
Oct 07, 20222.90003.22502.89003.18003.18006,700
Oct 06, 20223.15003.18003.01003.01003.01001,500
Oct 05, 20223.20003.20003.20003.20003.2000-
Oct 04, 20223.20003.20003.00003.20003.20003,800
Oct 03, 20223.30003.30003.15003.20003.20001,100
Sep 30, 20222.78003.04002.72303.04003.04003,300
Sep 29, 20222.72002.79002.55002.78002.78001,600
Sep 28, 20222.95003.50002.52002.72002.72004,200
Sep 27, 20223.26003.56002.97002.97502.97502,000
Sep 26, 20222.90003.04002.75002.80002.80001,500
Sep 23, 20222.80003.16002.50003.08003.08005,100
Sep 22, 20223.07003.35003.04003.04003.04004,900
Sep 21, 20223.33803.55003.30003.38003.38005,100
Sep 20, 20222.91003.05002.85003.04003.04002,100
Sep 19, 20223.34003.34002.97502.98002.98005,000
Sep 16, 20223.77003.77003.01803.34003.340014,800
Sep 15, 20223.42003.85003.19003.84003.84005,000
Sep 14, 20223.84003.88003.66003.66003.66003,300
Sep 13, 20223.78903.89003.70003.88003.88008,000
Sep 12, 20223.94003.94003.54003.88003.88004,600
Sep 09, 20223.86004.00003.86003.99003.99002,400
Sep 08, 20224.00004.00003.41003.66103.66103,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement