GMBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 29, 2025	0.34	0.34	0.32	0.32	0.32	-5.88%	622
Jul 28, 2025	0.34	0.34	0.34	0.34	0.34	-	141
Jul 25, 2025	0.34	0.34	0.34	0.34	0.34	-	326
Jul 24, 2025	0.34	0.34	0.34	0.34	0.34	-	659
Jul 23, 2025	0.34	0.41	0.34	0.34	0.34	-17.07%	3,615
Jul 22, 2025	0.31	0.41	0.31	0.41	0.41	-	1,958
Jul 21, 2025	0.40	0.44	0.38	0.41	0.41	2.50%	7,815
Jul 18, 2025	0.31	0.40	0.31	0.40	0.40	5.37%	2,231
Jul 17, 2025	0.30	0.40	0.30	0.38	0.38	-5.10%	4,527
Jul 16, 2025	0.40	0.40	0.40	0.40	0.40	14.29%	709
Jul 15, 2025	0.38	0.45	0.35	0.35	0.35	-16.29%	5,538
Jul 14, 2025	0.31	0.46	0.31	0.42	0.42	16.14%	16,599
Jul 11, 2025	0.36	0.36	0.36	0.36	0.36	2.86%	607
Jul 10, 2025	0.35	0.36	0.35	0.35	0.35	4.91%	6,836
Jul 9, 2025	0.30	0.35	0.30	0.33	0.33	7.62%	4,521
Jul 8, 2025	0.30	0.31	0.30	0.31	0.31	4.38%	2,089
Jul 7, 2025	0.31	0.31	0.30	0.30	0.30	0.34%	381
Jul 3, 2025	0.33	0.33	0.30	0.30	0.30	-	602