GMBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	0.42	0.42	0.25	0.42	0.42	-	2,426
Nov 19, 2024	0.25	0.42	0.25	0.42	0.42	18.08%	7,004
Nov 18, 2024	0.28	0.41	0.27	0.35	0.35	31.75%	3,807
Nov 15, 2024	0.35	0.35	0.23	0.27	0.27	-20.97%	8,439
Nov 14, 2024	0.28	0.35	0.25	0.34	0.34	16.84%	19,307
Nov 13, 2024	0.21	0.35	0.20	0.29	0.29	23.83%	15,296
Nov 12, 2024	0.35	0.35	0.13	0.24	0.24	-32.86%	3,062
Nov 11, 2024	0.24	0.48	0.12	0.35	0.35	29.63%	22,687
Nov 8, 2024	0.34	0.34	0.24	0.27	0.27	-20.40%	1,713
Nov 7, 2024	0.22	0.34	0.22	0.34	0.34	17.57%	4,189
Nov 6, 2024	0.20	0.29	0.20	0.29	0.29	3.13%	1,768
Nov 5, 2024	0.27	0.29	0.22	0.28	0.28	33.21%	7,355
Nov 4, 2024	0.20	0.21	0.20	0.21	0.21	-9.40%	1,169
Nov 1, 2024	0.25	0.27	0.22	0.23	0.23	-20.07%	3,166
Oct 31, 2024	0.30	0.32	0.25	0.29	0.29	-4.61%	16,361
Oct 30, 2024	0.40	0.40	0.25	0.30	0.30	-21.63%	17,938
Oct 29, 2024	0.31	0.40	0.31	0.39	0.39	14.09%	13,455
Oct 28, 2024	0.36	0.38	0.32	0.34	0.34	9.50%	9,979
Oct 25, 2024	0.31	0.38	0.31	0.31	0.31	-27.77%	4,082
Oct 24, 2024	0.48	0.48	0.31	0.43	0.43	27.08%	25,900
Oct 23, 2024	0.48	0.52	0.34	0.34	0.34	-19.45%	5,043
Oct 22, 2024	0.42	0.42	0.42	0.42	0.42	-2.28%	4,858
Oct 21, 2024	0.31	0.43	0.31	0.43	0.43	7.47%	2,528
Oct 18, 2024	0.30	0.41	0.30	0.40	0.40	-8.87%	6,093
Oct 17, 2024	0.40	0.45	0.30	0.44	0.44	32.98%	21,428
Oct 16, 2024	0.35	0.50	0.33	0.33	0.33	-14.83%	39,236
Oct 15, 2024	0.39	0.39	0.37	0.39	0.39	10.71%	851
Oct 14, 2024	0.38	0.50	0.35	0.35	0.35	0.72%	22,876
Oct 11, 2024	0.37	0.40	0.35	0.35	0.35	5.30%	1,963
Oct 10, 2024	0.33	0.33	0.33	0.33	0.33	-	1,316
Oct 9, 2024	0.33	0.40	0.33	0.33	0.33	-7.04%	2,126
Oct 8, 2024	0.33	0.43	0.33	0.35	0.35	7.41%	6,256
Oct 7, 2024	0.43	0.43	0.33	0.33	0.33	-17.38%	882
Oct 4, 2024	0.38	0.43	0.33	0.40	0.40	17.65%	9,834
Oct 3, 2024	0.34	0.34	0.34	0.34	0.34	-	502
Oct 2, 2024	0.38	0.38	0.34	0.34	0.34	-16.15%	949
Oct 1, 2024	0.41	0.41	0.41	0.41	0.41	-	67
Sep 30, 2024	0.37	0.43	0.36	0.41	0.41	1.38%	2,928
Sep 27, 2024	0.40	0.40	0.40	0.40	0.40	-	150
Sep 26, 2024	0.33	0.41	0.33	0.40	0.40	-11.11%	7,659
Sep 25, 2024	0.45	0.45	0.45	0.45	0.45	-8.16%	586
Sep 24, 2024	0.32	0.49	0.32	0.49	0.49	-	1,985
Sep 23, 2024	0.30	0.49	0.30	0.49	0.49	8.89%	979
Sep 20, 2024	0.45	0.45	0.45	0.45	0.45	39.53%	241
Sep 19, 2024	0.56	0.56	0.32	0.32	0.32	-19.58%	4,300
Sep 18, 2024	0.39	0.40	0.39	0.40	0.40	2.49%	6,584
Sep 17, 2024	0.29	0.39	0.29	0.39	0.39	0.60%	10,484
Sep 16, 2024	0.30	0.39	0.30	0.39	0.39	-0.27%	558
Sep 13, 2024	0.29	0.39	0.29	0.39	0.39	11.01%	897
Sep 12, 2024	0.35	0.35	0.35	0.35	0.35	-7.49%	602
Sep 11, 2024	0.35	0.40	0.33	0.38	0.38	14.87%	1,966
Sep 10, 2024	0.42	0.42	0.29	0.33	0.33	-19.38%	1,642
Sep 9, 2024	0.42	0.42	0.30	0.41	0.41	-3.60%	2,341
Sep 6, 2024	0.31	0.45	0.29	0.43	0.43	28.88%	873
Sep 5, 2024	0.45	0.45	0.33	0.33	0.33	-10.81%	613
Sep 4, 2024	0.40	0.50	0.33	0.37	0.37	5.53%	1,641
Sep 3, 2024	0.35	0.37	0.35	0.35	0.35	2.13%	3,291
Aug 30, 2024	0.34	0.34	0.34	0.34	0.34	-	145
Aug 29, 2024	0.40	0.40	0.29	0.34	0.34	-14.18%	12,041
Aug 28, 2024	0.40	0.40	0.40	0.40	0.40	-20.16%	1,931
Aug 27, 2024	0.50	0.50	0.50	0.50	0.50	-	221
Aug 26, 2024	0.50	0.63	0.37	0.50	0.50	72.76%	19,660
Aug 23, 2024	0.29	0.29	0.29	0.29	0.29	-12.12%	900
Aug 22, 2024	0.29	0.33	0.29	0.33	0.33	6.01%	906
Aug 21, 2024	0.29	0.31	0.29	0.31	0.31	7.25%	1,123
Aug 20, 2024	0.35	0.35	0.29	0.29	0.29	-6.43%	956
Aug 19, 2024	0.29	0.40	0.29	0.31	0.31	6.05%	4,186
Aug 16, 2024	0.40	0.40	0.29	0.29	0.29	-26.69%	3,063
Aug 15, 2024	0.40	0.40	0.40	0.40	0.40	14.00%	5,160
Aug 14, 2024	0.38	0.40	0.35	0.35	0.35	-12.28%	1,059
Aug 13, 2024	0.40	0.40	0.40	0.40	0.40	-	257
Aug 12, 2024	0.40	0.40	0.40	0.40	0.40	7.84%	1,513
Aug 9, 2024	0.30	0.40	0.30	0.37	0.37	27.59%	999
Aug 8, 2024	0.29	0.39	0.29	0.29	0.29	-27.32%	2,082
Aug 7, 2024	0.40	0.40	0.40	0.40	0.40	-	426
Aug 6, 2024	0.35	0.40	0.35	0.40	0.40	8.93%	1,362
Aug 5, 2024	0.35	0.40	0.29	0.37	0.37	-7.96%	1,943
Aug 2, 2024	0.40	0.40	0.40	0.40	0.40	-	236
Aug 1, 2024	0.47	0.51	0.35	0.40	0.40	-20.40%	1,766
Jul 31, 2024	0.50	0.50	0.23	0.50	0.50	4.17%	22,776
Jul 30, 2024	0.34	0.50	0.30	0.48	0.48	41.18%	2,577
Jul 29, 2024	0.34	0.34	0.34	0.34	0.34	-29.17%	360
Jul 26, 2024	0.49	0.49	0.40	0.48	0.48	40.97%	1,016
Jul 25, 2024	0.34	0.34	0.34	0.34	0.34	4.77%	552
Jul 24, 2024	0.33	0.55	0.33	0.33	0.33	-	1,904
Jul 23, 2024	0.33	0.33	0.33	0.33	0.33	-0.03%	3,688
Jul 22, 2024	0.60	0.60	0.33	0.33	0.33	-16.64%	13,057
Jul 19, 2024	0.30	0.39	0.30	0.39	0.39	-3.02%	466
Jul 18, 2024	0.36	0.44	0.36	0.40	0.40	11.46%	892
Jul 17, 2024	0.36	0.36	0.36	0.36	0.36	7.35%	1,075
Jul 16, 2024	0.50	0.50	0.10	0.34	0.34	-32.78%	8,102
Jul 15, 2024	0.51	0.51	0.38	0.50	0.50	-1.96%	2,647
Jul 12, 2024	0.50	0.51	0.33	0.51	0.51	-	7,649
Jul 11, 2024	0.52	0.55	0.50	0.51	0.51	-0.02%	5,184
Jul 10, 2024	0.51	0.52	0.51	0.51	0.51	-	2,665
Jul 9, 2024	0.51	0.51	0.51	0.51	0.51	-0.02%	805
Jul 8, 2024	0.51	0.55	0.51	0.51	0.51	-1.88%	3,949
Jul 5, 2024	0.54	0.54	0.52	0.52	0.52	-	572
Jul 3, 2024	0.52	0.55	0.52	0.52	0.52	-5.41%	1,352
Jul 2, 2024	0.55	0.55	0.51	0.55	0.55	-5.22%	3,379