Esports Entertainment Group, Inc. (GMBL)
OTCMKTS
· Delayed Price · Currency is USD
0.2560
+0.0160 (6.67%)
Apr 28, 2025, 4:00 PM EDT
GMBL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 75 |
Apr 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 100 |
Apr 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 172 |
Apr 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 25 |
Apr 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 98 |
Apr 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 108 |
Apr 16, 2025 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 13.58% | 223 |
Apr 15, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.30% | 497 |
Apr 14, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 261 |
Apr 11, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -2.13% | 1,851 |
Apr 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 41 |
Apr 9, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -12.96% | 13,896 |
Apr 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 460 |
Apr 7, 2025 | 0.23 | 0.27 | 0.23 | 0.27 | 0.27 | -1.78% | 4,702 |
Apr 4, 2025 | 0.26 | 0.27 | 0.23 | 0.27 | 0.27 | 18.95% | 2,899 |
Apr 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 52 |
Apr 2, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -5.73% | 11,472 |
Apr 1, 2025 | 0.23 | 0.28 | 0.23 | 0.25 | 0.25 | 6.08% | 1,267 |
Mar 31, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 302 |
Mar 28, 2025 | 0.28 | 0.28 | 0.23 | 0.23 | 0.23 | -16.54% | 523 |
Mar 27, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 126 |
Mar 26, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 2,241 |
Mar 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 19.82% | 732 |
Mar 24, 2025 | 0.28 | 0.28 | 0.23 | 0.23 | 0.23 | -14.41% | 2,024 |
Mar 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 17.34% | 679 |
Mar 20, 2025 | 0.27 | 0.28 | 0.23 | 0.23 | 0.23 | -0.04% | 5,778 |
Mar 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -13.92% | 1,316 |
Mar 18, 2025 | 0.23 | 0.28 | 0.23 | 0.27 | 0.27 | 16.27% | 2,226 |
Mar 17, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -0.43% | 4,960 |
Mar 14, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 735 |
Mar 13, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.17% | 657 |
Mar 12, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 990 |
Mar 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.17% | 261 |
Mar 10, 2025 | 0.29 | 0.29 | 0.23 | 0.23 | 0.23 | 0.43% | 9,718 |
Mar 7, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 43 |
Mar 6, 2025 | 0.28 | 0.30 | 0.23 | 0.23 | 0.23 | -23.33% | 2,504 |
Mar 5, 2025 | 0.30 | 0.30 | 0.24 | 0.30 | 0.30 | 6.22% | 1,933 |
Mar 4, 2025 | 0.23 | 0.28 | 0.23 | 0.28 | 0.28 | -5.83% | 4,174 |
Mar 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 29.77% | 407 |
Feb 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -16.30% | 2,593 |
Feb 27, 2025 | 0.23 | 0.30 | 0.23 | 0.28 | 0.28 | -3.12% | 2,555 |
Feb 26, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 7.36% | 1,134 |
Feb 25, 2025 | 0.23 | 0.28 | 0.23 | 0.27 | 0.27 | -1.69% | 3,277 |
Feb 24, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 17.29% | 15,241 |
Feb 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.04% | 1,212 |
Feb 20, 2025 | 0.27 | 0.27 | 0.23 | 0.23 | 0.23 | -23.17% | 816 |
Feb 19, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 19.80% | 2,706 |
Feb 18, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -4.77% | 1,772 |
Feb 14, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.85% | 17,336 |
Feb 13, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 161 |