Esports Entertainment Group Inc (GMBL) Historical Stock Data
0.27 ↓0.01 (-1.82%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GMBL is down -0.83% a day on average. There have been 25 days where Esports Entertainment Group Inc closed green and 5 days where GMBL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 0.27 | 0.27 | ↑$0.00 (0.00%) | 0.27 | 0.27 | 145 |
| 2025-05-08 | 0.23 | 0.28 | ↑$0.04 (18.48%) | 0.22 | 0.28 | 463 |
| 2025-05-07 | 0.23 | 0.22 | ↓$0.01 (-3.92%) | 0.22 | 0.23 | 2 |
| 2025-05-06 | 0.27 | 0.23 | ↓$0.04 (-14.59%) | 0.23 | 0.27 | 5.55K |
| 2025-05-05 | 0.27 | 0.27 | ↑$0.00 (1.50%) | 0.27 | 0.27 | 4.84K |
| 2025-05-02 | 0.26 | 0.26 | ↑$0.00 (0.00%) | 0.26 | 0.26 | 2.82K |
| 2025-05-01 | 0.22 | 0.22 | ↑$0.00 (0.00%) | 0.22 | 0.22 | 6 |
| 2025-04-30 | 0.25 | 0.26 | ↑$0.01 (2.16%) | 0.25 | 0.26 | 1.70K |
| 2025-04-29 | 0.26 | 0.26 | ↑$0.00 (0.00%) | 0.26 | 0.26 | 112 |
| 2025-04-28 | 0.25 | 0.26 | ↑$0.00 (0.55%) | 0.25 | 0.26 | 600 |
| 2025-04-24 | 0.24 | 0.24 | ↑$0.00 (0.00%) | 0.24 | 0.24 | 100 |
| 2025-04-23 | 0.24 | 0.24 | ↑$0.00 (0.00%) | 0.24 | 0.24 | 114 |
| 2025-04-22 | 0.24 | 0.24 | ↑$0.00 (0.00%) | 0.24 | 0.24 | 2 |
| 2025-04-21 | 0.27 | 0.27 | ↑$0.00 (0.00%) | 0.27 | 0.27 | 18 |
| 2025-04-17 | 0.25 | 0.25 | ↑$0.00 (0.00%) | 0.25 | 0.25 | 108 |
| 2025-04-16 | 0.22 | 0.22 | ↑$0.00 (0.00%) | 0.22 | 0.22 | 103 |
| 2025-04-15 | 0.22 | 0.22 | ↑$0.00 (0.00%) | 0.22 | 0.22 | 223 |
| 2025-04-14 | 0.23 | 0.23 | ↑$0.00 (0.00%) | 0.23 | 0.23 | 1 |
| 2025-04-11 | 0.22 | 0.22 | ↓$0.00 (-0.23%) | 0.22 | 0.22 | 876 |
| 2025-04-10 | 0.24 | 0.24 | ↑$0.00 (0.00%) | 0.24 | 0.24 | 41 |
| 2025-04-09 | 0.27 | 0.24 | ↓$0.03 (-12.93%) | 0.24 | 0.27 | 3.75K |
| 2025-04-08 | 0.27 | 0.27 | ↑$0.00 (0.00%) | 0.27 | 0.27 | 73 |
| 2025-04-07 | 0.23 | 0.23 | ↑$0.00 (0.00%) | 0.23 | 0.23 | 128 |
| 2025-04-04 | 0.23 | 0.23 | ↑$0.00 (0.00%) | 0.23 | 0.23 | 1.01K |
| 2025-04-03 | 0.23 | 0.23 | ↑$0.00 (0.00%) | 0.23 | 0.23 | 3 |
| 2025-04-02 | 0.23 | 0.23 | ↑$0.00 (0.00%) | 0.23 | 0.23 | 1.32K |
| 2025-04-01 | 0.23 | 0.23 | ↑$0.00 (0.00%) | 0.23 | 0.23 | 177 |
| 2025-03-31 | 0.23 | 0.23 | ↑$0.00 (0.00%) | 0.23 | 0.23 | 250 |
| 2025-03-28 | 0.28 | 0.23 | ↓$0.04 (-15.96%) | 0.23 | 0.28 | 101 |
| 2025-03-27 | 0.23 | 0.23 | ↑$0.00 (0.00%) | 0.23 | 0.23 | 1 |
Create an account or log in to view more rows.
$GMBL CHUG CHUG CHUG
$GMBL I would not be a bear now
$GMBL I love this stonk!
$GMBL added
$GMBL going green
$GMBL Puts or calls eod Monday
$GMBL still bullish
$GMBL just added more
$GMBL has just been halted from trading due to volatility.
$GMBL has just been halted from trading due to volatility.