Esports Entertainment Group Inc (GMBL) Historical Stock Data

0.52 ↓0.11 (-17.37%)

As of Market Close on August 17th, 2022.

Historical Data

In the past 30 trading days, GMBL is down -0.31% a day on average. There have been 16 days where Esports Entertainment Group Inc closed green and 14 days where GMBL closed red.

Date	Open	Close	Change	Low	High	Volume
2022-08-17	0.60	0.52	↓$0.08 (-14.07%)	0.50	0.62	1.34M
2022-08-16	0.61	0.62	↑$0.02 (2.46%)	0.56	0.65	2.21M
2022-08-15	0.56	0.60	↑$0.04 (7.14%)	0.54	0.61	1.33M
2022-08-12	0.53	0.57	↑$0.04 (7.53%)	0.52	0.58	3.41M
2022-08-11	0.60	0.60	↑$0.00 (0.00%)	0.52	0.69	18.52M
2022-08-10	0.43	0.45	↑$0.03 (6.49%)	0.42	0.46	692.32K
2022-08-09	0.45	0.42	↓$0.03 (-6.42%)	0.41	0.46	1.37M
2022-08-08	0.40	0.42	↑$0.02 (5.30%)	0.39	0.42	1.13M
2022-08-05	0.39	0.38	↓$0.01 (-3.18%)	0.37	0.39	397.92K
2022-08-04	0.39	0.38	↓$0.01 (-3.61%)	0.36	0.40	558.21K
2022-08-03	0.41	0.39	↓$0.02 (-4.88%)	0.38	0.41	434.39K
2022-08-02	0.38	0.40	↑$0.02 (4.53%)	0.38	0.40	522.72K
2022-08-01	0.41	0.38	↓$0.03 (-6.89%)	0.37	0.41	506.99K
2022-07-29	0.40	0.39	↓$0.01 (-2.33%)	0.37	0.40	272.55K
2022-07-28	0.39	0.38	↓$0.01 (-2.77%)	0.38	0.40	621.08K
2022-07-27	0.41	0.39	↓$0.02 (-4.90%)	0.38	0.42	695.94K
2022-07-26	0.47	0.41	↓$0.06 (-12.51%)	0.40	0.47	507.83K
2022-07-25	0.43	0.45	↑$0.02 (5.16%)	0.40	0.50	830.12K
2022-07-22	0.40	0.42	↑$0.02 (4.90%)	0.40	0.43	202.92K
2022-07-21	0.41	0.43	↑$0.02 (5.52%)	0.41	0.44	341.15K
2022-07-20	0.42	0.42	↑$0.00 (0.02%)	0.41	0.43	388.57K
2022-07-19	0.41	0.41	↑$0.00 (0.00%)	0.40	0.42	258.61K
2022-07-18	0.40	0.41	↑$0.01 (1.81%)	0.40	0.41	296.40K
2022-07-15	0.41	0.40	↓$0.01 (-2.68%)	0.37	0.41	488.37K
2022-07-14	0.40	0.40	↑$0.00 (1.22%)	0.38	0.42	261.67K
2022-07-13	0.41	0.40	↓$0.01 (-1.59%)	0.38	0.42	339.07K
2022-07-12	0.42	0.41	↓$0.01 (-1.89%)	0.41	0.43	190.67K
2022-07-11	0.46	0.44	↓$0.02 (-5.35%)	0.41	0.46	191.15K
2022-07-08	0.44	0.47	↑$0.03 (5.99%)	0.43	0.48	346.37K
2022-07-07	0.41	0.44	↑$0.02 (5.82%)	0.41	0.45	170.42K