GMBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 1, 2025	0.36	0.36	0.36	0.36	0.36	-	218
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 26, 2025	0.33	0.33	0.33	0.33	0.33	-	151
Sep 25, 2025	0.33	0.33	0.33	0.33	0.33	-	56
Sep 24, 2025	0.31	0.39	0.29	0.33	0.33	2.90%	3,338
Sep 23, 2025	0.32	0.32	0.32	0.32	0.32	-	80
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	-25.08%	985
Sep 18, 2025	0.39	0.39	0.39	0.39	0.39	-0.06%	1,302
Sep 17, 2025	0.40	0.40	0.37	0.39	0.39	21.88%	6,175
Sep 16, 2025	0.32	0.32	0.32	0.32	0.32	-	188
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
Sep 11, 2025	0.27	0.28	0.26	0.27	0.27	-29.39%	6,491
Sep 10, 2025	0.31	0.38	0.25	0.38	0.38	27.45%	5,372
Sep 9, 2025	0.29	0.30	0.28	0.30	0.30	-12.48%	571
Sep 8, 2025	0.35	0.36	0.34	0.34	0.34	8.86%	782
Sep 5, 2025	0.31	0.31	0.31	0.31	0.31	4.97%	146
Sep 4, 2025	0.32	0.32	0.30	0.30	0.30	-	705
Sep 3, 2025	0.39	0.40	0.29	0.30	0.30	8.38%	1,826
Sep 2, 2025	0.28	0.28	0.28	0.28	0.28	-	246
Aug 29, 2025	0.28	0.32	0.28	0.28	0.28	-18.59%	2,035
Aug 28, 2025	0.34	0.34	0.34	0.34	0.34	-	43
Aug 27, 2025	0.30	0.34	0.30	0.34	0.34	13.33%	893
Aug 26, 2025	0.40	0.40	0.30	0.30	0.30	-	31,174
Aug 25, 2025	0.37	0.38	0.30	0.30	0.30	-9.09%	1,655
Aug 22, 2025	0.30	0.33	0.30	0.33	0.33	10.00%	2,117
Aug 21, 2025	0.30	0.30	0.30	0.30	0.30	-	76
Aug 20, 2025	0.31	0.31	0.30	0.30	0.30	-14.77%	9,839
Aug 19, 2025	0.35	0.35	0.35	0.35	0.35	5.74%	885
Aug 18, 2025	0.33	0.33	0.33	0.33	0.33	-	48
Aug 15, 2025	0.37	0.37	0.33	0.33	0.33	-19.91%	1,120
Aug 14, 2025	0.42	0.42	0.42	0.42	0.42	20.38%	322
Aug 13, 2025	0.45	0.45	0.33	0.35	0.35	12.87%	3,650
Aug 12, 2025	0.31	0.31	0.31	0.31	0.31	-	70
Aug 11, 2025	0.31	0.31	0.31	0.31	0.31	-	182
Aug 8, 2025	0.31	0.31	0.31	0.31	0.31	-1.35%	254
Aug 7, 2025	0.31	0.31	0.31	0.31	0.31	-	31
Aug 6, 2025	0.32	0.32	0.31	0.31	0.31	-28.07%	1,539
Aug 5, 2025	0.43	0.43	0.43	0.43	0.43	-4.43%	327
Aug 4, 2025	0.31	0.45	0.31	0.45	0.45	45.52%	366
Aug 1, 2025	0.34	0.35	0.31	0.31	0.31	-24.19%	6,961
Jul 31, 2025	0.41	0.41	0.41	0.41	0.41	27.79%	409
Jul 30, 2025	0.32	0.32	0.32	0.32	0.32	-	126