Esports Entertainment Group Inc (GMBL) Historical Stock Data
0.24 ↑0.02 (9.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GMBL is up 1.17% a day on average. There have been 23 days where Esports Entertainment Group Inc closed green and 7 days where GMBL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-08 | 0.22 | 0.24 | ↑$0.02 (8.60%) | 0.22 | 0.28 | 2.38K |
| 2025-01-07 | 0.22 | 0.22 | ↑$0.00 (0.00%) | 0.22 | 0.22 | 93 |
| 2025-01-06 | 0.25 | 0.25 | ↑$0.00 (0.00%) | 0.25 | 0.25 | 3.30K |
| 2025-01-03 | 0.28 | 0.26 | ↓$0.02 (-7.11%) | 0.26 | 0.28 | 5.47K |
| 2025-01-02 | 0.22 | 0.25 | ↑$0.03 (13.12%) | 0.22 | 0.25 | 5.44K |
| 2024-12-31 | 0.26 | 0.23 | ↓$0.03 (-13.17%) | 0.23 | 0.29 | 2.53K |
| 2024-12-30 | 0.23 | 0.23 | ↑$0.00 (0.00%) | 0.23 | 0.23 | 272 |
| 2024-12-27 | 0.30 | 0.30 | ↑$0.00 (0.00%) | 0.22 | 0.30 | 23.99K |
| 2024-12-26 | 0.23 | 0.24 | ↑$0.01 (4.35%) | 0.23 | 0.24 | 1.50K |
| 2024-12-24 | 0.23 | 0.23 | ↑$0.00 (0.00%) | 0.23 | 0.23 | 1.38K |
| 2024-12-23 | 0.23 | 0.23 | ↑$0.00 (0.00%) | 0.23 | 0.23 | 1.40K |
| 2024-12-20 | 0.23 | 0.23 | ↑$0.00 (0.00%) | 0.23 | 0.23 | 5 |
| 2024-12-19 | 0.22 | 0.27 | ↑$0.04 (19.41%) | 0.22 | 0.27 | 10.25K |
| 2024-12-18 | 0.24 | 0.22 | ↓$0.02 (-8.72%) | 0.22 | 0.29 | 1.35K |
| 2024-12-17 | 0.25 | 0.27 | ↑$0.02 (8.00%) | 0.21 | 0.27 | 19.80K |
| 2024-12-16 | 0.24 | 0.24 | ↑$0.00 (0.00%) | 0.24 | 0.24 | 201 |
| 2024-12-13 | 0.23 | 0.23 | ↑$0.00 (0.22%) | 0.23 | 0.23 | 2 |
| 2024-12-12 | 0.25 | 0.25 | ↑$0.00 (0.00%) | 0.25 | 0.25 | 4.13K |
| 2024-12-11 | 0.25 | 0.25 | ↓$0.00 (-0.40%) | 0.25 | 0.25 | 3.30K |
| 2024-12-10 | 0.25 | 0.25 | ↑$0.00 (0.00%) | 0.25 | 0.25 | 1 |
| 2024-12-09 | 0.28 | 0.35 | ↑$0.07 (24.96%) | 0.28 | 0.35 | 1.09K |
| 2024-12-06 | 0.30 | 0.29 | ↓$0.01 (-2.56%) | 0.24 | 0.30 | 23.63K |
| 2024-12-05 | 0.30 | 0.30 | ↑$0.00 (0.33%) | 0.30 | 0.35 | 5.92K |
| 2024-12-04 | 0.30 | 0.30 | ↑$0.00 (0.23%) | 0.30 | 0.30 | 372 |
| 2024-12-03 | 0.30 | 0.30 | ↑$0.00 (0.00%) | 0.30 | 0.30 | 39 |
| 2024-12-02 | 0.30 | 0.30 | ↓$0.00 (-0.07%) | 0.30 | 0.30 | 801 |
| 2024-11-29 | 0.30 | 0.30 | ↑$0.00 (0.00%) | 0.30 | 0.30 | 9 |
| 2024-11-27 | 0.32 | 0.38 | ↑$0.06 (18.13%) | 0.30 | 0.38 | 12.36K |
| 2024-11-26 | 0.43 | 0.30 | ↓$0.13 (-30.21%) | 0.30 | 0.43 | 3.62K |
| 2024-11-25 | 0.27 | 0.27 | ↑$0.00 (0.00%) | 0.27 | 0.27 | 394 |
Create an account or log in to view more rows.
$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.
$GMBL Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$GMBL has just been halted from trading due to volatility.
$GMBL good place to average up
$GMBL has just been halted from trading due to volatility.