Skip to main content

Esports Entertainment Group Inc (NQ: GMBL )

1.860 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 1497 1638 1462 1501 15,568 +18.00(+1.21%)
Mar 30, 2021 1487 1516 1415 1483 7,802 -35.00(-2.31%)
Mar 29, 2021 1541 1552 1436 1518 6,178 +38.00(+2.57%)
Mar 26, 2021 1552 1589 1410 1480 7,261 -69.00(-4.45%)
Mar 25, 2021 1477 1649 1405 1549 13,737 +97.00(+6.68%)
Mar 24, 2021 1639 1658 1431 1452 14,953 -147.00(-9.19%)
Mar 23, 2021 1819 1820 1595 1599 11,049 -221.00(-12.14%)
Mar 22, 2021 1732 1868 1644 1820 17,963 +80.00(+4.60%)
Mar 19, 2021 1650 1803 1612 1740 17,020 +90.00(+5.45%)
Mar 18, 2021 1667 1927 1599 1650 23,605 -28.00(-1.67%)
Mar 17, 2021 1566 1747 1558 1678 10,748 +104.00(+6.61%)
Mar 16, 2021 1751 1775 1550 1574 13,823 -166.00(-9.54%)
Mar 15, 2021 1582 1798 1503 1740 23,573 +199.00(+12.91%)
Mar 12, 2021 1503 1608 1431 1541 8,911 -20.00(-1.28%)
Mar 11, 2021 1549 1675 1480 1561 16,145 +35.00(+2.29%)
Mar 10, 2021 1643 1712 1480 1526 13,390 -56.00(-3.54%)
Mar 09, 2021 1500 1799 1475 1582 20,236 +118.00(+8.06%)
Mar 08, 2021 1530 1646 1400 1464 10,859 -68.00(-4.44%)
Mar 05, 2021 1814 1815 1280 1532 31,337 -300.00(-16.38%)
Mar 04, 2021 1926 2084 1660 1832 22,728 -93.00(-4.83%)
Mar 03, 2021 2085 2209 1865 1925 28,092 -53.00(-2.68%)
Mar 02, 2021 1786 2165 1772 1978 28,448 +192.00(+10.75%)
Mar 01, 2021 1676 1844 1670 1786 15,820 +131.00(+7.92%)
Feb 26, 2021 1890 1996 1611 1655 31,813 -197.00(-10.64%)
Feb 25, 2021 1781 2448 1780 1852 163,171 +94.00(+5.35%)
Feb 24, 2021 1651 1947 1650 1758 20,631 +82.00(+4.89%)
Feb 23, 2021 1695 1799 1421 1676 29,844 -123.00(-6.84%)
Feb 22, 2021 1650 2044 1628 1799 29,607 +112.00(+6.64%)
Feb 19, 2021 1606 1825 1556 1687 30,017 +67.00(+4.14%)
Feb 18, 2021 1651 1731 1551 1620 17,712 -115.00(-6.63%)
Feb 17, 2021 1554 1753 1458 1735 29,721 +163.00(+10.37%)
Feb 16, 2021 1530 1605 1356 1572 23,630 +72.00(+4.80%)
Feb 12, 2021 1668 1695 1467 1500 33,568 -256.00(-14.58%)
Feb 11, 2021 1800 1920 1551 1756 19,523 -74.00(-4.04%)
Feb 10, 2021 1732 2074 1532 1830 46,985 +432.00(+30.90%)
Feb 09, 2021 1185 1776 1056 1398 50,129 +200.00(+16.69%)
Feb 08, 2021 841.00 1350 828.00 1198 74,349 +426.00(+55.18%)
Feb 05, 2021 830.00 845.00 771.00 772.00 6,567 -55.00(-6.65%)
Feb 04, 2021 795.00 850.00 781.00 827.00 7,420 +55.00(+7.12%)
Feb 03, 2021 760.00 786.00 752.00 772.00 4,625 +20.00(+2.66%)
Feb 02, 2021 789.00 800.00 751.00 752.00 3,514 -21.00(-2.72%)
Feb 01, 2021 755.00 778.00 735.00 773.00 2,984 +37.00(+5.03%)
Jan 29, 2021 818.00 820.00 725.00 736.00 5,501 -67.00(-8.34%)
Jan 28, 2021 792.00 840.00 780.00 803.00 3,507 +19.00(+2.42%)
Jan 27, 2021 800.00 870.00 775.00 784.00 7,634 -65.00(-7.66%)
Jan 26, 2021 769.00 902.00 768.00 849.00 12,524 +84.00(+10.98%)
Jan 25, 2021 768.00 812.00 726.00 765.00 8,301 +18.00(+2.41%)
Jan 22, 2021 750.00 750.00 725.00 747.00 2,136 -3.00(-0.40%)
Jan 21, 2021 792.00 807.00 719.00 750.00 6,089 -35.00(-4.46%)
Jan 20, 2021 774.00 838.00 751.00 785.00 8,897 +20.00(+2.61%)
Jan 19, 2021 715.00 793.00 711.00 765.00 8,406 +75.00(+10.87%)
Jan 15, 2021 714.00 715.21 676.00 690.00 2,276 -29.00(-4.03%)
Jan 14, 2021 708.00 735.00 691.01 719.00 2,744 +24.00(+3.45%)
Jan 13, 2021 720.00 725.00 690.00 695.00 2,272 -29.00(-4.01%)
Jan 12, 2021 753.00 754.00 693.00 724.00 4,139 -6.00(-0.82%)
Jan 11, 2021 750.00 755.00 705.00 730.00 3,632 -15.00(-2.01%)
Jan 08, 2021 775.00 785.00 723.08 745.00 2,649 -24.00(-3.12%)
Jan 07, 2021 695.00 774.00 686.00 769.00 5,436 +77.00(+11.13%)
Jan 06, 2021 691.00 735.00 680.00 692.00 4,732 +12.00(+1.76%)
Jan 05, 2021 677.00 689.00 655.00 680.00 2,344 +5.00(+0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.