Australia markets closed

Esports Entertainment Group, Inc. (GMBL)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.7100+0.1099 (+18.31%)
At close: 03:54PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.60010.75000.60010.71000.71006,984
02 May 20240.56000.78000.56000.60000.60002,500
01 May 20240.75400.77000.74000.74000.7400900
30 Apr 20240.81000.81000.62100.79000.79002,700
29 Apr 20240.70000.73000.51000.65000.650015,500
26 Apr 20240.70100.80000.70100.78000.78002,100
25 Apr 20240.70000.79000.64000.64500.64507,600
24 Apr 20240.80000.80000.63000.64100.64101,500
23 Apr 20240.66400.79000.66400.79000.790010,900
22 Apr 20240.75000.80000.66400.68900.68907,700
19 Apr 20240.77000.77000.65000.75000.75003,400
18 Apr 20240.76000.76000.66000.75000.75008,500
17 Apr 20240.78000.82000.72000.72000.72004,200
16 Apr 20240.85000.85000.72000.78000.78005,200
15 Apr 20240.81000.83000.70500.78000.78006,900
12 Apr 20240.85000.85000.77000.80000.80005,500
11 Apr 20240.81500.85000.80000.80000.80002,800
10 Apr 20240.82000.84000.81500.84000.84002,100
09 Apr 20240.85000.85000.83000.83000.830010,700
08 Apr 20240.82000.85000.82000.84400.84407,800
05 Apr 20240.83000.83000.81000.82400.82402,900
04 Apr 20240.83000.83000.78000.82000.82005,900
03 Apr 20240.81000.83000.80000.80000.80005,300
02 Apr 20240.83100.86000.80600.80600.806011,300
01 Apr 20240.83100.87400.83100.83100.831016,800
28 Mar 20240.85300.87500.83100.85400.854012,900
27 Mar 20240.84100.86500.83100.83100.831022,200
26 Mar 20240.84000.90000.84000.84100.84104,000
25 Mar 20240.95000.95000.84000.84000.840036,900
22 Mar 20240.87000.93000.85000.85000.85009,700
21 Mar 20240.92000.98000.85000.87000.87003,900
20 Mar 20240.86000.94000.85000.85000.85007,300
19 Mar 20240.99000.99000.89000.89000.89008,200
18 Mar 20240.95001.00000.93000.96000.96005,800
15 Mar 20240.89001.09000.86000.95000.950029,100
14 Mar 20240.98800.98800.87000.89700.89704,700
13 Mar 20240.99000.99000.87000.89000.89002,500
12 Mar 20240.96000.97800.87000.92000.92006,000
11 Mar 20240.93001.02000.93000.96000.96008,000
08 Mar 20240.82001.10000.82000.91000.910020,500
07 Mar 20240.87500.92500.85000.86000.86009,900
06 Mar 20240.93000.95000.85000.85000.850012,200
05 Mar 20240.82000.95000.82000.95000.950017,000
04 Mar 20240.94000.99500.81000.81000.810025,900
01 Mar 20241.02501.03000.91000.96000.960020,100
29 Feb 20241.07001.08001.02001.02001.020014,300
28 Feb 20241.02001.15000.90001.07001.070035,200
27 Feb 20241.32001.32001.08001.09001.090045,500
26 Feb 20241.31001.47001.22001.32001.320045,100
23 Feb 20241.80001.84001.48001.55001.550060,400
22 Feb 20241.80002.35001.65001.84001.840065,200
21 Feb 20241.50002.60000.55002.58002.5800421,900
20 Feb 20241.62001.88001.08001.86001.8600488,500
16 Feb 20241.62001.68001.55001.57501.575077,700
15 Feb 20241.72001.86001.56001.61001.6100158,300
14 Feb 20241.38001.88001.31001.82001.8200350,900
13 Feb 20242.34002.38401.81001.85001.8500255,900
12 Feb 20242.56002.64002.26002.38002.3800151,800
09 Feb 20242.64002.70702.50002.53502.535083,700
08 Feb 20242.35002.60902.35002.53002.5300194,200
07 Feb 20242.71002.71002.43002.45002.4500120,900
06 Feb 20243.03003.07802.62002.66002.6600151,700
05 Feb 20243.19003.47002.95003.08003.0800261,000
02 Feb 20242.92003.50002.80003.23003.2300660,700
01 Feb 20242.57002.89002.50002.79002.7900410,900
31 Jan 20242.94003.00002.41002.46002.4600517,200
30 Jan 20242.23004.15002.22003.30003.30006,566,800
29 Jan 20242.34002.41002.16002.22002.2200177,100
26 Jan 20241.94002.50001.93902.36002.3600558,000
25 Jan 20242.17002.28001.92001.93001.9300155,300
24 Jan 20242.26002.40002.13002.17002.1700105,400
23 Jan 20242.09002.40002.02002.24002.2400565,200
22 Jan 20242.13002.15002.01002.11002.1100128,100
19 Jan 20242.26002.45902.02002.02002.0200229,100
18 Jan 20242.46002.46002.25002.26002.2600118,200
17 Jan 20242.86002.87902.37002.42002.4200194,300
16 Jan 20242.88003.05002.71002.94002.9400278,300
12 Jan 20243.12004.68002.81002.88002.88002,817,600
11 Jan 20243.13003.24002.90003.12003.1200254,800
10 Jan 20243.21003.27003.03003.14003.1400169,500
09 Jan 20243.17003.38003.07003.33003.3300258,600
08 Jan 20243.38003.53003.15003.16003.1600179,400
05 Jan 20243.24003.50003.17003.38003.3800214,300
04 Jan 20243.28003.44003.16003.32003.3200233,900
03 Jan 20243.74003.74003.42003.46003.4600205,500
02 Jan 20243.91003.95003.70103.80003.8000250,300
29 Dec 20234.20004.25003.62003.95003.9500341,900
28 Dec 20234.42004.85003.93004.12004.1200701,800
27 Dec 20234.74004.75204.15004.45004.4500630,500
26 Dec 20236.29006.45004.88004.91004.91001,649,300
22 Dec 20236.08009.50004.72006.91006.910017,739,400
22 Dec 20231:400 Stock split
21 Dec 20234.00004.40003.20004.40004.4000565,140
20 Dec 20235.60006.40004.40004.80004.80001,007,768
19 Dec 20239.600013.60007.60008.00008.0000428,374
18 Dec 20237.600010.00007.200010.000010.0000720,805
15 Dec 20237.20008.00006.80007.60007.6000366,381
14 Dec 20237.60009.60006.80007.60007.6000959,832
13 Dec 20236.40007.60005.20007.20007.2000661,669
12 Dec 20238.00008.00006.00006.80006.8000297,044
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...