Advertisement
Advertisement
U.S. Markets closed
S&P Futures
4,080.50 -9.50 (-0.23%) Dow Futures
34,090.00 -66.00 (-0.19%) Nasdaq Futures
12,109.75 -42.25 (-0.35%) Russell 2000 Futures
1,935.50 -3.90 (-0.20%) Crude Oil
79.27 +0.40 (+0.51%) Gold
1,943.90 -1.40 (-0.07%)
Esports Entertainment Group, Inc. (GMBLP)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Follow
At close: 03:54PM EST
After hours:
Advertisement
Advertisement
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 31, 2023 | 4.8600 | 5.1200 | 4.8700 | 5.0000 | 5.0000 | 5,585 |
| Jan 30, 2023 | 5.1000 | 5.4500 | 4.8000 | 4.8550 | 4.8550 | 8,900 |
| Jan 27, 2023 | 4.5000 | 5.0000 | 4.5000 | 4.7600 | 4.7600 | 14,700 |
| Jan 26, 2023 | 4.2800 | 4.5430 | 4.2800 | 4.3360 | 4.3360 | 5,200 |
| Jan 25, 2023 | 4.4100 | 5.0000 | 4.1500 | 4.1500 | 4.1500 | 11,300 |
| Jan 24, 2023 | 4.1100 | 4.3100 | 4.0200 | 4.2000 | 4.2000 | 12,100 |
| Jan 23, 2023 | 3.7500 | 4.9900 | 3.5900 | 4.9900 | 4.9900 | 44,200 |
| Jan 20, 2023 | 3.6900 | 3.7700 | 3.5500 | 3.6000 | 3.6000 | 7,700 |
| Jan 19, 2023 | 3.8500 | 3.8500 | 3.7300 | 3.8200 | 3.8200 | 3,200 |
| Jan 18, 2023 | 3.9900 | 4.0000 | 3.5600 | 3.8600 | 3.8600 | 16,500 |
| Jan 17, 2023 | 3.5000 | 3.8400 | 3.5000 | 3.6000 | 3.6000 | 28,900 |
| Jan 13, 2023 | 3.5300 | 3.6500 | 3.4470 | 3.4500 | 3.4500 | 18,300 |
| Jan 12, 2023 | 3.6130 | 3.7540 | 3.4000 | 3.5300 | 3.5300 | 5,100 |
| Jan 11, 2023 | 3.5500 | 3.9300 | 3.5000 | 3.5000 | 3.5000 | 17,700 |
| Jan 10, 2023 | 3.3610 | 4.0000 | 3.3200 | 3.5600 | 3.5600 | 41,700 |
| Jan 09, 2023 | 3.3900 | 3.4600 | 3.0800 | 3.1610 | 3.1610 | 11,200 |
| Jan 06, 2023 | 2.7550 | 3.3000 | 2.7550 | 3.0600 | 3.0600 | 11,100 |
| Jan 05, 2023 | 2.5000 | 2.8500 | 2.5000 | 2.6550 | 2.6550 | 2,500 |
| Jan 04, 2023 | 2.6400 | 2.6400 | 2.5500 | 2.6000 | 2.6000 | 3,900 |
| Jan 03, 2023 | 2.6800 | 2.6800 | 2.6090 | 2.6200 | 2.6200 | 2,500 |
| Dec 30, 2022 | 2.7250 | 2.8500 | 2.3950 | 2.5900 | 2.5900 | 12,200 |
| Dec 29, 2022 | 2.8200 | 2.8500 | 2.5590 | 2.5970 | 2.5970 | 17,300 |
| Dec 28, 2022 | 2.8500 | 2.8500 | 2.4600 | 2.7800 | 2.7800 | 2,800 |
| Dec 27, 2022 | 2.5340 | 2.6400 | 2.4200 | 2.6400 | 2.6400 | 10,400 |
| Dec 23, 2022 | 2.5700 | 2.7200 | 2.5700 | 2.6950 | 2.6950 | 1,000 |
| Dec 22, 2022 | 2.7700 | 2.8500 | 2.4200 | 2.5700 | 2.5700 | 9,400 |
| Dec 21, 2022 | 2.8500 | 3.1400 | 2.7400 | 2.7500 | 2.7500 | 4,100 |
| Dec 20, 2022 | 3.1600 | 3.1600 | 2.5500 | 2.8300 | 2.8300 | 11,300 |
| Dec 19, 2022 | 3.1500 | 3.2400 | 3.1500 | 3.2340 | 3.2340 | 1,200 |
| Dec 16, 2022 | 3.0000 | 3.1030 | 3.0000 | 3.1030 | 3.1030 | 1,300 |
| Dec 15, 2022 | 3.0900 | 3.0900 | 3.0500 | 3.0510 | 3.0510 | 2,200 |
| Dec 14, 2022 | 3.2900 | 3.2950 | 3.1000 | 3.1500 | 3.1500 | 3,000 |
| Dec 13, 2022 | 3.1900 | 3.4000 | 3.0600 | 3.2350 | 3.2350 | 6,400 |
| Dec 12, 2022 | 3.1000 | 3.7100 | 2.9700 | 3.1760 | 3.1760 | 9,700 |
| Dec 09, 2022 | 3.1000 | 3.1650 | 3.0000 | 3.1100 | 3.1100 | 14,700 |
| Dec 08, 2022 | 3.1000 | 3.1100 | 3.0500 | 3.0500 | 3.0500 | 1,700 |
| Dec 07, 2022 | 3.0200 | 3.1400 | 3.0200 | 3.1000 | 3.1000 | 4,700 |
| Dec 06, 2022 | 3.1500 | 3.3800 | 2.9000 | 2.9000 | 2.9000 | 8,500 |
| Dec 05, 2022 | 3.5300 | 3.5300 | 2.6700 | 2.6700 | 2.6700 | 26,500 |
| Dec 02, 2022 | 3.4500 | 3.4500 | 3.4400 | 3.4400 | 3.4400 | 2,500 |
| Dec 01, 2022 | 3.4300 | 3.4400 | 3.2500 | 3.3100 | 3.3100 | 2,600 |
| Nov 30, 2022 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| Nov 29, 2022 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| Nov 28, 2022 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 1,300 |
| Nov 25, 2022 | 3.2600 | 3.2600 | 3.2500 | 3.2500 | 3.2500 | 600 |
| Nov 23, 2022 | 3.1000 | 3.2550 | 3.1000 | 3.2550 | 3.2550 | 7,000 |
| Nov 22, 2022 | 3.3080 | 3.3080 | 3.0800 | 3.1000 | 3.1000 | 4,600 |
| Nov 21, 2022 | 3.1100 | 3.4000 | 3.1100 | 3.4000 | 3.4000 | 1,100 |
| Nov 18, 2022 | 3.4800 | 3.5000 | 3.1400 | 3.1700 | 3.1700 | 7,600 |
| Nov 17, 2022 | 3.6900 | 3.6900 | 3.2500 | 3.4790 | 3.4790 | 2,100 |
| Nov 16, 2022 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | 200 |
| Nov 15, 2022 | 3.4900 | 3.4900 | 3.3500 | 3.4900 | 3.4900 | 1,300 |
| Nov 14, 2022 | 3.4600 | 3.7900 | 3.3000 | 3.4900 | 3.4900 | 10,400 |
| Nov 11, 2022 | 3.6900 | 3.9000 | 3.4600 | 3.4860 | 3.4860 | 6,700 |
| Nov 10, 2022 | 3.5530 | 3.6300 | 3.5530 | 3.6300 | 3.6300 | 1,900 |
| Nov 09, 2022 | 3.6480 | 3.6480 | 3.4800 | 3.4800 | 3.4800 | 2,800 |
| Nov 08, 2022 | 3.5500 | 3.6800 | 3.5400 | 3.5800 | 3.5800 | 2,000 |
| Nov 07, 2022 | 3.4900 | 3.5900 | 3.4900 | 3.5000 | 3.5000 | 2,000 |
| Nov 04, 2022 | 3.8300 | 3.8300 | 3.4100 | 3.4900 | 3.4900 | 2,400 |
| Nov 03, 2022 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 300 |
| Nov 02, 2022 | 3.8000 | 3.8000 | 3.5500 | 3.5500 | 3.5500 | 4,500 |
| Nov 01, 2022 | 3.5000 | 3.8500 | 3.4000 | 3.5500 | 3.5500 | 2,600 |
| Oct 31, 2022 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 1,200 |
| Oct 28, 2022 | 3.4800 | 3.5500 | 3.3000 | 3.3970 | 3.3970 | 7,100 |
| Oct 27, 2022 | 3.3100 | 3.5400 | 3.3100 | 3.5400 | 3.5400 | 1,300 |
| Oct 26, 2022 | 3.5000 | 3.7700 | 3.1000 | 3.6300 | 3.6300 | 7,400 |
| Oct 25, 2022 | 3.3000 | 3.5000 | 3.2000 | 3.5000 | 3.5000 | 3,500 |
| Oct 24, 2022 | 3.2500 | 3.4000 | 3.2500 | 3.3000 | 3.3000 | 1,100 |
| Oct 21, 2022 | 3.1000 | 3.3600 | 3.1000 | 3.3600 | 3.3600 | 600 |
| Oct 20, 2022 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 200 |
| Oct 19, 2022 | 3.2000 | 3.2250 | 3.2000 | 3.2250 | 3.2250 | 2,400 |
| Oct 18, 2022 | 3.3300 | 3.5980 | 3.1500 | 3.2000 | 3.2000 | 13,900 |
| Oct 17, 2022 | 3.2000 | 3.3720 | 3.2000 | 3.3660 | 3.3660 | 5,500 |
| Oct 14, 2022 | 3.5600 | 3.5600 | 3.0000 | 3.0000 | 3.0000 | 2,100 |
| Oct 13, 2022 | 3.5500 | 3.5600 | 3.5200 | 3.5200 | 3.5200 | 1,500 |
| Oct 12, 2022 | 3.4700 | 3.5500 | 3.4700 | 3.5500 | 3.5500 | 4,900 |
| Oct 11, 2022 | 3.2110 | 3.5000 | 3.1520 | 3.5000 | 3.5000 | 5,300 |
| Oct 10, 2022 | 3.2200 | 3.2200 | 3.2080 | 3.2200 | 3.2200 | 1,400 |
| Oct 07, 2022 | 2.9000 | 3.2250 | 2.8900 | 3.1800 | 3.1800 | 6,700 |
| Oct 06, 2022 | 3.1500 | 3.1800 | 3.0100 | 3.0100 | 3.0100 | 1,500 |
| Oct 05, 2022 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Oct 04, 2022 | 3.2000 | 3.2000 | 3.0000 | 3.2000 | 3.2000 | 3,800 |
| Oct 03, 2022 | 3.3000 | 3.3000 | 3.1500 | 3.2000 | 3.2000 | 1,100 |
| Sep 30, 2022 | 2.7800 | 3.0400 | 2.7230 | 3.0400 | 3.0400 | 3,300 |
| Sep 29, 2022 | 2.7200 | 2.7900 | 2.5500 | 2.7800 | 2.7800 | 1,600 |
| Sep 28, 2022 | 2.9500 | 3.5000 | 2.5200 | 2.7200 | 2.7200 | 4,200 |
| Sep 27, 2022 | 3.2600 | 3.5600 | 2.9700 | 2.9750 | 2.9750 | 2,000 |
| Sep 26, 2022 | 2.9000 | 3.0400 | 2.7500 | 2.8000 | 2.8000 | 1,500 |
| Sep 23, 2022 | 2.8000 | 3.1600 | 2.5000 | 3.0800 | 3.0800 | 5,100 |
| Sep 22, 2022 | 3.0700 | 3.3500 | 3.0400 | 3.0400 | 3.0400 | 4,900 |
| Sep 21, 2022 | 3.3380 | 3.5500 | 3.3000 | 3.3800 | 3.3800 | 5,100 |
| Sep 20, 2022 | 2.9100 | 3.0500 | 2.8500 | 3.0400 | 3.0400 | 2,100 |
| Sep 19, 2022 | 3.3400 | 3.3400 | 2.9750 | 2.9800 | 2.9800 | 5,000 |
| Sep 16, 2022 | 3.7700 | 3.7700 | 3.0180 | 3.3400 | 3.3400 | 14,800 |
| Sep 15, 2022 | 3.4200 | 3.8500 | 3.1900 | 3.8400 | 3.8400 | 5,000 |
| Sep 14, 2022 | 3.8400 | 3.8800 | 3.6600 | 3.6600 | 3.6600 | 3,300 |
| Sep 13, 2022 | 3.7890 | 3.8900 | 3.7000 | 3.8800 | 3.8800 | 8,000 |
| Sep 12, 2022 | 3.9400 | 3.9400 | 3.5400 | 3.8800 | 3.8800 | 4,600 |
| Sep 09, 2022 | 3.8600 | 4.0000 | 3.8600 | 3.9900 | 3.9900 | 2,400 |
| Sep 08, 2022 | 4.0000 | 4.0000 | 3.4100 | 3.6610 | 3.6610 | 3,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
