GMBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	0.37	0.37	0.27	0.27	0.27	-12.96%	1,688
Dec 22, 2025	0.27	0.31	0.27	0.31	0.31	14.89%	610
Dec 19, 2025	0.27	0.27	0.27	0.27	0.27	-11.13%	386
Dec 17, 2025	0.29	0.30	0.29	0.30	0.30	4.40%	1,920
Dec 16, 2025	0.29	0.29	0.29	0.29	0.29	-3.00%	1,142
Dec 15, 2025	0.39	0.39	0.30	0.30	0.30	-28.40%	864
Dec 12, 2025	0.39	0.42	0.39	0.42	0.42	7.08%	324
Dec 10, 2025	0.39	0.39	0.39	0.39	0.39	26.59%	594
Dec 5, 2025	0.29	0.45	0.29	0.31	0.31	4.04%	1,401
Dec 3, 2025	0.29	0.30	0.29	0.30	0.30	9.96%	2,061
Dec 2, 2025	0.27	0.28	0.27	0.27	0.27	1.58%	7,712
Dec 1, 2025	0.27	0.27	0.27	0.27	0.27	-9.95%	5,182
Nov 26, 2025	0.30	0.30	0.30	0.30	0.30	-7.69%	426
Nov 25, 2025	0.30	0.32	0.30	0.32	0.32	23.08%	1,728
Nov 24, 2025	0.26	0.26	0.26	0.26	0.26	2.77%	267
Nov 20, 2025	0.25	0.25	0.25	0.25	0.25	-7.33%	566
Nov 19, 2025	0.30	0.30	0.27	0.27	0.27	-14.69%	840
Nov 17, 2025	0.31	0.32	0.31	0.32	0.32	2.56%	2,147
Nov 14, 2025	0.37	0.37	0.31	0.31	0.31	-15.68%	335
Nov 12, 2025	0.38	0.38	0.37	0.37	0.37	-27.45%	673
Nov 10, 2025	0.36	0.51	0.35	0.51	0.51	45.71%	416
Nov 6, 2025	0.37	0.37	0.35	0.35	0.35	-7.04%	10,717
Nov 5, 2025	0.38	0.38	0.38	0.38	0.38	1.76%	288
Nov 4, 2025	0.37	0.37	0.37	0.37	0.37	-	1,949
Oct 30, 2025	0.40	0.40	0.37	0.37	0.37	4.05%	6,575
Oct 29, 2025	0.37	0.37	0.36	0.36	0.36	0.17%	1,839
Oct 28, 2025	0.50	0.50	0.35	0.36	0.36	-29.00%	7,435
Oct 27, 2025	0.39	0.50	0.39	0.50	0.50	46.84%	1,238
Oct 24, 2025	0.36	0.36	0.34	0.34	0.34	-4.68%	3,045
Oct 23, 2025	0.33	0.36	0.33	0.36	0.36	7.92%	300
Oct 20, 2025	0.33	0.33	0.33	0.33	0.33	0.15%	1,351
Oct 16, 2025	0.49	0.50	0.33	0.33	0.33	-31.15%	1,421
Oct 14, 2025	0.37	0.48	0.37	0.48	0.48	29.91%	1,921
Oct 13, 2025	0.37	0.40	0.37	0.37	0.37	-14.07%	504
Oct 10, 2025	0.40	0.43	0.38	0.43	0.43	-11.74%	1,966
Oct 9, 2025	0.43	0.49	0.43	0.49	0.49	-0.57%	8,271
Oct 8, 2025	0.48	0.52	0.42	0.49	0.49	32.79%	7,561
Oct 7, 2025	0.45	0.50	0.33	0.37	0.37	-26.20%	2,312
Oct 6, 2025	0.30	0.50	0.30	0.50	0.50	51.52%	587
Oct 3, 2025	0.39	0.39	0.33	0.33	0.33	-13.16%	2,742
Oct 2, 2025	0.35	0.39	0.35	0.38	0.38	5.56%	6,016
Sep 30, 2025	0.36	0.36	0.36	0.36	0.36	-7.69%	222
Sep 29, 2025	0.32	0.39	0.32	0.39	0.39	18.18%	738
Sep 24, 2025	0.31	0.39	0.29	0.33	0.33	2.90%	3,338
Sep 22, 2025	0.37	0.38	0.32	0.32	0.32	9.83%	7,137
Sep 19, 2025	0.39	0.39	0.29	0.29	0.29	-25.09%	985
Sep 18, 2025	0.39	0.39	0.39	0.39	0.39	-0.05%	1,302
Sep 17, 2025	0.40	0.40	0.37	0.39	0.39	21.88%	6,175
Sep 15, 2025	0.29	0.32	0.29	0.32	0.32	-20.00%	701
Sep 12, 2025	0.38	0.40	0.36	0.40	0.40	48.15%	13,413