Esports Entertainment Group, Inc. (GMBL)
OTCMKTS
· Delayed Price · Currency is USD
0.2311
0.00 (0.00%)
Mar 31, 2025, 1:18 PM EST
GMBL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Feb 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 144 |
Feb 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 151 |
Feb 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 52 |
Feb 7, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | -21.33% | 10,853 |
Feb 6, 2025 | 0.29 | 0.35 | 0.23 | 0.34 | 0.34 | 20.35% | 28,606 |
Feb 5, 2025 | 0.27 | 0.28 | 0.23 | 0.28 | 0.28 | 4.63% | 19,451 |
Feb 4, 2025 | 0.26 | 0.30 | 0.26 | 0.27 | 0.27 | 6.09% | 2,620 |
Feb 3, 2025 | 0.32 | 0.32 | 0.23 | 0.25 | 0.25 | 0.84% | 2,772 |
Jan 31, 2025 | 0.25 | 0.30 | 0.25 | 0.25 | 0.25 | 14.72% | 28,465 |
Jan 30, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -7.56% | 4,338 |
Jan 29, 2025 | 0.29 | 0.29 | 0.24 | 0.24 | 0.24 | - | 1,016 |
Jan 28, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 0.21% | 1,712 |
Jan 27, 2025 | 0.28 | 0.28 | 0.22 | 0.24 | 0.24 | 7.95% | 1,383 |
Jan 24, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 323 |
Jan 23, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -21.22% | 2,171 |
Jan 22, 2025 | 0.25 | 0.30 | 0.22 | 0.28 | 0.28 | -0.27% | 20,405 |
Jan 21, 2025 | 0.22 | 0.30 | 0.22 | 0.28 | 0.28 | 16.18% | 1,609 |
Jan 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 166 |
Jan 16, 2025 | 0.22 | 0.29 | 0.22 | 0.24 | 0.24 | -13.91% | 944 |