Skip to main content
Esports Entertainment Group, Inc. (GMBL)
OTCMKTS · Delayed Price · Currency is USD
0.351
-0.049 (-12.23%)
Sep 12, 2024, 4:00 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 13, 20240.290.390.290.390.3911.02%897
Sep 12, 20240.350.350.350.350.35-7.48%612
Sep 11, 20240.350.400.330.380.3814.89%1,966
Sep 10, 20240.420.420.290.330.33-19.39%1,642
Sep 9, 20240.420.420.300.410.41-3.60%2,341
Sep 6, 20240.310.450.290.430.4328.88%873
Sep 5, 20240.450.450.330.330.33-10.81%613
Sep 4, 20240.400.500.330.370.375.53%1,641
Sep 3, 20240.350.370.350.350.352.22%3,292
Aug 30, 20240.340.340.340.340.34-0.09%-
Aug 29, 20240.400.400.290.340.34-14.18%12,041
Aug 28, 20240.400.400.400.400.40-20.16%1,931
Aug 27, 20240.500.500.500.500.50--
Aug 26, 20240.500.630.370.500.5072.76%19,700
Aug 23, 20240.290.290.290.290.29-12.12%900
Aug 22, 20240.290.330.290.330.336.01%906
Aug 21, 20240.290.310.290.310.317.23%1,123
Aug 20, 20240.350.350.290.290.29-6.42%957
Aug 19, 20240.290.400.290.310.316.05%5,903
Aug 16, 20240.400.400.290.290.29-26.69%3,063
Aug 15, 20240.400.400.400.400.4014.00%5,160
Aug 14, 20240.380.400.350.350.35-12.28%1,059
Aug 13, 20240.400.400.400.400.40-300
Aug 12, 20240.400.400.400.400.407.84%1,513
Aug 9, 20240.300.400.300.370.3727.59%999
Aug 8, 20240.290.390.290.290.29-27.32%2,082
Aug 7, 20240.400.400.400.400.40-426
Aug 6, 20240.350.400.350.400.408.93%1,362
Aug 5, 20240.350.400.290.370.37-7.96%1,948
Aug 2, 20240.400.400.400.400.40--
Aug 1, 20240.470.510.350.400.40-20.40%1,766
Jul 31, 20240.500.500.230.500.504.17%22,776
Jul 30, 20240.340.500.300.480.4841.18%2,577
Jul 29, 20240.340.340.340.340.34-29.17%360
Jul 26, 20240.490.490.400.480.4840.97%1,016
Jul 25, 20240.340.340.340.340.344.77%552
Jul 24, 20240.330.550.330.330.33-1,904
Jul 23, 20240.330.330.330.330.33-0.03%3,688
Jul 22, 20240.600.600.330.330.33-16.64%13,058
Jul 19, 20240.300.390.300.390.39-3.03%466
Jul 18, 20240.360.440.360.400.4011.47%893
Jul 17, 20240.360.360.360.360.367.35%1,075
Jul 16, 20240.500.500.100.340.34-32.78%8,102
Jul 15, 20240.510.510.380.500.50-1.96%2,754
Jul 12, 20240.500.510.330.510.51-7,649
Jul 11, 20240.520.550.500.510.51-0.02%5,184
Jul 10, 20240.510.520.510.510.51-2,665
Jul 9, 20240.510.510.510.510.51-0.02%805
Jul 8, 20240.510.550.510.510.51-1.88%3,949
Jul 5, 20240.540.540.520.520.52-572
Jul 3, 20240.520.550.520.520.52-5.42%1,352
Jul 2, 20240.550.550.510.550.55-5.21%3,379
Jul 1, 20240.600.700.580.580.58-6.45%7,673
Jun 28, 20240.620.700.620.620.62-3,988
Jun 27, 20240.700.700.620.620.62-11.43%3,314
Jun 26, 20240.600.830.600.700.7016.67%7,590
Jun 25, 20240.650.650.600.600.60-9.02%9,131
Jun 24, 20240.620.660.600.660.66-3.72%1,039
Jun 21, 20240.610.690.600.690.6914.17%1,202
Jun 20, 20240.600.620.600.600.60-4.44%4,872
Jun 18, 20240.600.650.600.630.631.27%1,491
Jun 17, 20240.570.710.570.620.62-0.64%4,669
Jun 14, 20240.630.690.620.620.62-0.98%3,769
Jun 13, 20240.650.690.620.630.63-3.92%7,487
Jun 12, 20240.650.660.650.660.660.71%1,311
Jun 11, 20240.650.670.650.650.65-4.22%2,056
Jun 10, 20240.650.710.650.680.684.57%5,071
Jun 7, 20240.620.650.620.650.65-7.10%1,717
Jun 6, 20240.630.770.630.700.7011.11%3,452
Jun 5, 20240.670.670.620.630.634.83%2,330
Jun 4, 20240.600.780.600.600.60-21.95%1,234
Jun 3, 20240.610.780.600.770.7726.23%5,776
May 31, 20240.620.840.610.610.61-12,747
May 30, 20240.680.840.600.610.61-2,717
May 29, 20240.660.780.600.610.61-1,593
May 28, 20240.850.850.600.610.61-6.15%7,940
May 24, 20240.800.850.650.650.65-1.52%5,608
May 23, 20240.680.800.650.660.669.91%5,770
May 22, 20240.670.700.600.600.60-7.62%4,181
May 21, 20240.750.750.600.650.65-7.14%19,409
May 20, 20240.700.850.700.700.70-20,081
May 17, 20240.650.880.650.700.70-12.50%3,703
May 16, 20240.920.920.620.800.80-13.03%4,293
May 15, 20240.670.930.620.920.9248.37%19,063
May 14, 20240.740.740.620.620.62-3,618
May 13, 20240.740.740.620.620.621.62%2,328
May 10, 20240.620.650.610.610.61-7,149
May 9, 20240.700.700.610.610.61-12.84%8,614
May 8, 20240.700.700.700.700.702.94%874
May 7, 20240.690.730.660.680.68-2.86%5,599
May 6, 20240.650.700.650.700.70-1.41%1,522
May 3, 20240.600.750.600.710.7118.31%6,985
May 2, 20240.560.780.560.600.60-18.91%2,500
May 1, 20240.750.770.740.740.74-6.33%904
Apr 30, 20240.810.810.620.790.7921.54%2,718
Apr 29, 20240.700.730.510.650.65-16.67%15,532
Apr 26, 20240.700.800.700.780.7820.93%2,115
Apr 25, 20240.700.790.640.650.650.61%7,622
Apr 24, 20240.800.800.630.640.64-18.85%1,492
Apr 23, 20240.660.790.660.790.7914.68%10,887