GMBL

Esports Entertainment Historical Data

Company Name Stock Ticker Symbol Market Type
Esports Entertainment Group Inc GMBL NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0118 -9.7% 0.1099 19:59:46
Open Price Low Price High Price Close Price Prev Close
0.1224 0.10 0.1224 0.112 0.1217
more quote information »

GMBL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0720.2380.06680.1460841127,757,1660.037952.64%
1 Month0.07510.2380.06670.136246541,447,7750.034846.34%
3 Months0.12960.2380.06670.130816516,767,209-0.0197-15.2%
6 Months0.410.6897990.06670.1533269,138,900-0.3001-73.2%
1 Year2.753.700.06670.22831495,128,640-2.64-96.0%
3 Years3.0024.480.06672.292,291,113-2.89-96.34%
5 Years3.0024.480.06672.292,291,113-2.89-96.34%

GMBL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2023 0.112 -0.0097 -7.97% 0.1224 0.1224 0.10 22,680,570
Jan 26 2023 0.1217 -0.0254 -17.27% 0.1371 0.1459 0.1203 35,721,401
Jan 25 2023 0.1471 -0.0109 -6.9% 0.1975 0.238 0.1425 246,441,233
Jan 24 2023 0.158 0.074 88.1% 0.0871 0.17 0.0812 309,065,134
Jan 23 2023 0.084 0.003 3.7% 0.085 0.085 0.076 11,053,887
Jan 20 2023 0.081 0.009 12.5% 0.072 0.0918 0.0668 36,504,176
Jan 19 2023 0.072 -0.001 -1.37% 0.072 0.073 0.0667 10,686,188
Jan 18 2023 0.073 0.002 2.82% 0.075 0.0775 0.0705 6,780,842
Jan 17 2023 0.071 -0.0093 -11.58% 0.0736 0.075 0.071 8,872,391
Jan 13 2023 0.0803 0.0004 0.5% 0.0772 0.085 0.0772 8,461,454
Jan 12 2023 0.0799 -0.0061 -7.09% 0.0866 0.0866 0.078 11,383,580
Jan 11 2023 0.086 0.0044 5.39% 0.0895 0.093 0.0825 13,913,987
Jan 10 2023 0.0816 0.0056 7.37% 0.078 0.0824 0.073 15,491,588
Jan 09 2023 0.076 0.0033 4.54% 0.0729 0.0762 0.0729 2,292,995
Jan 06 2023 0.0727 -0.0037 -4.84% 0.0749 0.0774 0.07 5,312,294
Jan 05 2023 0.0764 -0.0011 -1.42% 0.0775 0.0775 0.074 3,492,473
Jan 04 2023 0.0775 0.0039 5.3% 0.0777 0.0791 0.0733 4,101,259
Jan 03 2023 0.0736 -0.003 -3.92% 0.078 0.081 0.0718 6,801,511
Dec 30 2022 0.0766 -0.0066 -7.93% 0.0751 0.0878 0.074201 9,683,555
Dec 29 2022 0.0832 0.0042 5.32% 0.0858 0.0865 0.078 28,760,849
Dec 28 2022 0.079 -0.0094 -10.63% 0.0884 0.0884 0.0748 6,947,253
See More Historical Prices ยป
Your Recent History
NASDAQ
GMBL
Esports En..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20230128 07:16:03