Esports Entertainment Group Inc (GMBL) Historical Stock Data

0.43 ↑0.08 (23.91%)

As of February 20, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, GMBL is down -0.58% a day on average. There have been 20 days where Esports Entertainment Group Inc closed green and 10 days where GMBL closed red.

Date	Open	Close	Change	Low	High	Volume
2024-09-06	0.31	0.43	↑$0.12 (37.10%)	0.29	0.45	0.90K
2024-08-30	0.34	0.34	↑$0.00 (0.00%)	0.34	0.34	145
2024-08-29	0.40	0.29	↓$0.11 (-27.48%)	0.29	0.40	5.33K
2024-08-28	0.35	0.31	↓$0.04 (-11.53%)	0.31	0.35	165
2024-08-27	0.50	0.50	↑$0.00 (0.00%)	0.50	0.50	221
2024-08-26	0.50	0.50	↑$0.00 (0.20%)	0.37	0.50	11.37K
2024-08-23	0.29	0.29	↑$0.00 (0.00%)	0.29	0.29	0.90K
2024-08-16	0.40	0.29	↓$0.11 (-26.57%)	0.29	0.40	3.10K
2024-08-09	0.40	0.40	↑$0.00 (0.00%)	0.40	0.40	150
2024-07-26	0.49	0.48	↓$0.01 (-1.84%)	0.40	0.49	1K
2024-07-19	0.30	0.39	↑$0.09 (30.00%)	0.30	0.39	466
2024-07-18	0.36	0.36	↑$0.00 (0.00%)	0.36	0.36	297
2024-07-17	0.36	0.36	↑$0.00 (0.00%)	0.36	0.36	500
2024-07-16	0.34	0.30	↓$0.04 (-10.68%)	0.22	0.34	6.79K
2024-07-15	0.51	0.50	↓$0.01 (-1.96%)	0.38	0.51	2.65K
2024-07-12	0.51	0.51	↑$0.00 (0.00%)	0.50	0.51	532
2024-07-11	0.55	0.51	↓$0.04 (-7.27%)	0.51	0.55	2.80K
2024-07-10	0.51	0.51	↑$0.00 (0.00%)	0.51	0.51	1.22K
2024-07-09	0.51	0.51	↑$0.00 (0.00%)	0.51	0.51	461
2024-07-08	0.51	0.51	↓$0.00 (-0.02%)	0.51	0.51	2.92K
2024-07-05	0.51	0.51	↑$0.00 (0.00%)	0.51	0.51	9
2024-07-03	0.55	0.55	↑$0.00 (0.00%)	0.55	0.55	375
2024-07-02	0.55	0.51	↓$0.04 (-7.27%)	0.51	0.55	0.99K
2024-07-01	0.60	0.60	↑$0.00 (0.00%)	0.60	0.60	4.50K
2024-06-28	0.62	0.62	↑$0.00 (0.00%)	0.62	0.70	4K
2024-06-25	0.60	0.60	↑$0.00 (0.00%)	0.60	0.60	8.58K
2024-06-24	0.60	0.60	↑$0.00 (0.02%)	0.60	0.60	324
2024-06-21	0.61	0.69	↑$0.08 (12.30%)	0.60	0.69	1.20K
2024-06-18	0.65	0.60	↓$0.05 (-7.62%)	0.60	0.65	533
2024-06-17	0.57	0.60	↑$0.03 (5.26%)	0.57	0.71	116