Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Esports Entertainment Group Inc. - 10.0% Series A Cumulative Redeemable (NQ: GMBLP )

0.6600 UNCHANGED
Last Price Updated: 3:58 PM EST, Feb 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 5.000 5.050 4.925 4.925 1,016 +0.04(+0.72%)
Nov 29, 2023 4.920 5.250 4.886 4.890 4,841 +0.09(+1.87%)
Nov 28, 2023 5.000 5.000 4.301 4.800 9,143 -0.10(-2.04%)
Nov 27, 2023 4.880 5.015 4.880 4.900 1,090 +0.05(+1.03%)
Nov 24, 2023 4.850 4.850 4.850 4.850 903 +0.05(+1.04%)
Nov 22, 2023 5.000 5.000 4.800 4.800 944 +0.04(+0.84%)
Nov 21, 2023 5.000 5.140 4.760 4.760 1,310 -0.38(-7.39%)
Nov 20, 2023 4.300 5.140 4.300 5.140 8,092 +0.54(+11.74%)
Nov 17, 2023 5.100 5.100 4.600 4.600 10,739 -0.50(-9.80%)
Nov 16, 2023 5.200 5.222 5.010 5.100 3,316 -0.10(-1.92%)
Nov 15, 2023 5.320 5.370 5.200 5.200 2,457 -0.10(-1.89%)
Nov 14, 2023 5.320 5.630 5.300 5.300 680 -0.34(-6.03%)
Nov 13, 2023 5.502 5.640 5.177 5.640 2,613 +0.02(+0.35%)
Nov 10, 2023 5.177 5.670 4.674 5.620 1,905 -0.04(-0.64%)
Nov 09, 2023 5.601 5.657 5.474 5.657 904 +0.01(+0.18%)
Nov 08, 2023 5.699 5.739 5.384 5.646 2,952 +0.24(+4.49%)
Nov 07, 2023 5.177 5.867 5.177 5.403 22,445 +0.28(+5.38%)
Nov 06, 2023 5.068 5.176 4.891 5.127 9,035 +0.25(+5.05%)
Nov 03, 2023 4.250 4.881 4.250 4.881 3,957 +0.15(+3.12%)
Nov 02, 2023 4.506 4.822 4.151 4.733 2,319 -0.13(-2.64%)
Nov 01, 2023 4.772 4.861 4.772 4.861 485 -0.06(-1.20%)
Oct 31, 2023 5.019 5.019 4.536 4.920 1,806 +0.39(+8.71%)
Oct 30, 2023 4.585 4.585 4.526 4.526 586 +0.09(+2.00%)
Oct 27, 2023 4.190 4.437 4.190 4.437 1,575 +0.25(+5.88%)
Oct 26, 2023 4.181 4.191 4.181 4.191 811 +0.10(+2.41%)
Oct 25, 2023 3.944 4.092 3.944 4.092 2,284 -0.22(-5.03%)
Oct 24, 2023 3.934 4.309 3.836 4.309 1,860 -0.17(-3.74%)
Oct 23, 2023 4.378 4.684 4.240 4.476 3,535 +0.29(+6.82%)
Oct 20, 2023 4.378 4.378 4.191 4.191 1,245 -0.07(-1.62%)
Oct 19, 2023 4.437 4.437 3.875 4.260 12,052 +0.49(+13.09%)
Oct 18, 2023 4.210 4.427 3.767 3.767 3,035 -0.46(-10.96%)
Oct 17, 2023 5.137 5.137 4.141 4.230 14,675 -0.45(-9.68%)
Oct 13, 2023 4.684 114 -0.03(-0.58%)
Oct 12, 2023 4.654 4.711 4.654 4.711 2,197 -0.35(-6.87%)
Oct 11, 2023 5.153 5.340 5.058 5.058 4,190 -0.04(-0.76%)
Oct 10, 2023 4.612 5.097 4.612 5.097 1,807 +0.35(+7.36%)
Oct 09, 2023 4.534 4.854 4.466 4.748 3,825 +0.18(+4.04%)
Oct 06, 2023 4.359 4.563 4.136 4.563 884 +0.22(+5.00%)
Oct 05, 2023 4.728 4.728 3.689 4.346 3,099 -0.17(-3.74%)
Oct 04, 2023 4.670 4.854 4.369 4.515 5,148 -0.03(-0.64%)
Oct 03, 2023 4.971 5.340 4.544 4.544 5,613 -0.07(-1.48%)
Oct 02, 2023 4.709 4.709 4.612 4.612 2,179 -0.05(-1.04%)
Sep 29, 2023 4.660 4.660 4.515 4.660 933 +0.03(+0.62%)
Sep 28, 2023 4.417 4.632 4.379 4.632 833 +0.02(+0.43%)
Sep 27, 2023 4.490 4.612 4.490 4.612 3,323 +0.00(+0.00%)
Sep 26, 2023 4.481 4.612 4.369 4.612 4,412 -0.07(-1.45%)
Sep 25, 2023 4.680 4.680 4.680 4.680 1,011 +0.00(+0.10%)
Sep 22, 2023 5.146 5.194 3.767 4.675 5,887 -0.37(-7.26%)
Sep 21, 2023 5.107 5.107 5.000 5.041 1,293 +0.05(+1.01%)
Sep 20, 2023 5.252 5.767 4.806 4.990 9,236 -0.64(-11.30%)
Sep 15, 2023 5.626 111 +0.16(+2.84%)
Sep 14, 2023 5.777 5.816 5.471 5.471 1,717 -0.17(-3.10%)
Sep 13, 2023 5.507 5.646 5.431 5.646 2,320 +0.08(+1.35%)
Sep 12, 2023 5.602 5.603 5.570 5.570 2,069 -0.03(-0.57%)
Sep 11, 2023 5.650 5.660 5.587 5.603 3,010 -0.01(-0.17%)
Sep 08, 2023 5.603 5.746 5.603 5.612 1,188 +0.07(+1.19%)
Sep 07, 2023 5.641 5.746 5.546 5.546 4,211 -0.08(-1.35%)
Sep 06, 2023 5.325 5.622 5.325 5.622 2,045 +0.24(+4.49%)
Sep 05, 2023 5.603 5.603 5.095 5.380 4,330 -0.23(-4.14%)
Aug 31, 2023 5.612 149 +0.16(+2.99%)
Aug 30, 2023 5.430 5.449 5.411 5.449 3,397 +0.21(+4.02%)
Aug 29, 2023 5.085 5.264 5.085 5.239 2,232 -0.03(-0.52%)
Aug 28, 2023 5.334 5.449 5.239 5.266 3,814 +0.22(+4.34%)
Aug 25, 2023 5.363 5.449 5.047 5.047 1,413 -0.32(-5.89%)
Aug 24, 2023 5.392 5.430 5.363 5.363 725 +0.45(+9.16%)
Aug 23, 2023 4.884 4.913 4.884 4.913 766 -0.14(-2.84%)
Aug 21, 2023 5.057 35 -0.07(-1.31%)
Aug 18, 2023 5.478 5.478 5.124 5.124 1,287 -0.25(-4.71%)
Aug 17, 2023 5.363 5.498 5.363 5.377 2,066 +0.02(+0.44%)
Aug 16, 2023 5.095 5.603 5.085 5.354 4,995 +0.25(+4.88%)
Aug 15, 2023 5.028 5.737 4.836 5.105 9,761 +0.20(+4.10%)
Aug 14, 2023 4.903 4.903 4.903 4.903 317 +0.13(+2.81%)
Aug 11, 2023 4.930 4.930 4.769 4.769 4,494 +0.02(+0.40%)
Aug 10, 2023 4.769 4.939 4.628 4.750 7,719 +0.13(+2.86%)
Aug 09, 2023 4.911 4.911 4.571 4.619 4,471 +0.14(+3.16%)
Aug 08, 2023 4.788 5.175 4.477 4.477 14,451 -0.47(-9.52%)
Aug 07, 2023 5.241 5.250 4.873 4.948 10,511 -0.61(-11.02%)
Aug 04, 2023 5.561 5.561 5.561 5.561 563 +0.33(+6.31%)
Aug 03, 2023 5.401 5.740 5.231 5.231 11,757 +0.08(+1.46%)
Aug 02, 2023 5.467 5.514 5.137 5.156 6,916 -0.08(-1.44%)
Aug 01, 2023 5.241 5.561 5.184 5.231 6,275 +0.25(+5.11%)
Jul 31, 2023 5.269 5.278 4.977 4.977 3,242 -0.26(-5.04%)
Jul 28, 2023 5.156 5.241 5.139 5.241 2,580 +0.17(+3.44%)
Jul 27, 2023 5.523 5.523 5.066 5.066 4,433 -0.32(-5.88%)
Jul 26, 2023 5.674 5.674 5.222 5.383 2,495 +0.25(+4.78%)
Jul 25, 2023 5.137 5.137 5.090 5.137 918 -0.42(-7.63%)
Jul 24, 2023 5.674 5.674 5.514 5.561 4,290 -0.07(-1.30%)
Jul 21, 2023 5.561 5.655 5.561 5.634 1,517 +0.07(+1.32%)
Jul 19, 2023 5.561 130 +0.14(+2.61%)
Jul 18, 2023 5.608 5.646 5.405 5.420 6,299 +0.05(+0.88%)
Jul 17, 2023 5.561 5.561 5.373 5.373 1,893 -0.19(-3.39%)
Jul 14, 2023 5.335 5.655 5.335 5.561 1,520 +0.25(+4.80%)
Jul 13, 2023 5.599 5.599 5.307 5.307 717 -0.26(-4.74%)
Jul 12, 2023 5.580 5.580 5.561 5.571 852 +0.13(+2.39%)
Jul 11, 2023 5.431 5.440 5.422 5.440 969 +0.01(+0.17%)
Jul 10, 2023 5.347 5.431 5.301 5.431 6,219 +0.14(+2.64%)
Jul 07, 2023 5.143 5.292 5.115 5.292 1,280 -0.01(-0.18%)
Jul 06, 2023 4.887 5.338 4.887 5.301 4,251 +0.36(+7.25%)
Jul 05, 2023 5.068 5.115 4.942 4.942 2,038 -0.17(-3.28%)
Jul 03, 2023 5.264 5.264 4.882 5.110 1,685 -0.07(-1.43%)
Jun 30, 2023 5.106 5.264 5.106 5.185 1,107 +0.02(+0.45%)
Jun 29, 2023 5.208 5.264 5.161 5.161 3,720 +0.02(+0.45%)
Jun 28, 2023 5.138 5.138 5.138 5.138 1,658 +0.21(+4.25%)
Jun 27, 2023 4.985 5.106 4.929 4.929 2,708 +0.01(+0.19%)
Jun 26, 2023 4.882 5.106 4.882 4.920 1,671 +0.07(+1.34%)
Jun 23, 2023 5.022 5.115 4.854 4.854 1,150 -0.16(-3.24%)
Jun 22, 2023 5.115 5.133 4.882 5.017 3,449 -0.08(-1.55%)
Jun 21, 2023 5.115 5.115 4.836 5.096 1,924 -0.06(-1.08%)
Jun 20, 2023 4.836 5.189 4.464 5.152 8,892 +0.27(+5.64%)
Jun 16, 2023 4.877 4.877 4.877 4.877 1,238 -0.15(-3.00%)
Jun 15, 2023 4.910 5.115 4.910 5.028 1,338 +0.80(+19.05%)
May 08, 2023 4.223 4.223 4.223 4.223 714 +0.18(+4.44%)
May 05, 2023 4.044 4.044 4.044 4.044 592 -0.17(-4.05%)
May 04, 2023 3.936 4.286 3.936 4.214 4,838 +0.15(+3.76%)
May 03, 2023 4.394 4.394 4.053 4.062 1,326 -0.17(-4.08%)
May 02, 2023 4.385 4.385 4.071 4.234 2,786 +0.19(+4.72%)
May 01, 2023 4.384 4.384 4.044 4.044 4,542 -0.26(-6.05%)
Apr 28, 2023 4.304 4.304 4.304 4.304 692 +0.05(+1.08%)
Apr 27, 2023 4.336 4.336 4.258 4.258 1,397 -0.15(-3.50%)
Apr 26, 2023 4.223 4.448 4.223 4.412 1,089 +0.23(+5.60%)
Apr 25, 2023 4.313 4.313 4.178 4.178 819 -0.19(-4.30%)
Apr 24, 2023 4.358 4.366 4.160 4.366 3,785 -0.04(-0.84%)
Apr 19, 2023 4.403 1,150 +0.00(+0.00%)
Apr 18, 2023 4.089 5.391 4.089 4.403 17,299 +0.05(+1.24%)
Apr 17, 2023 4.484 4.484 4.349 4.349 1,680 +0.04(+0.83%)
Apr 14, 2023 4.583 4.673 4.080 4.313 5,643 -0.36(-7.69%)
Apr 13, 2023 4.888 4.897 4.439 4.673 4,273 -0.08(-1.61%)
Apr 12, 2023 4.691 4.780 4.330 4.749 5,589 +0.32(+7.30%)
Apr 11, 2023 4.399 4.426 4.399 4.426 2,362 -0.07(-1.57%)
Apr 10, 2023 4.559 5.046 3.992 4.497 6,390 +0.09(+2.01%)
Apr 06, 2023 4.417 4.417 4.408 4.408 753 -0.02(-0.40%)
Apr 05, 2023 4.391 4.426 4.337 4.426 2,942 +0.00(+0.00%)
Apr 04, 2023 4.249 4.426 4.125 4.426 7,219 +0.35(+8.69%)
Apr 03, 2023 4.094 4.284 3.904 4.072 3,087 +0.15(+3.88%)
Mar 31, 2023 3.920 3.920 3.920 3.920 1,252 -0.06(-1.60%)
Mar 30, 2023 4.072 4.072 3.983 3.983 500 +0.13(+3.45%)
Mar 29, 2023 3.851 3.851 3.851 3.851 615 +0.04(+0.93%)
Mar 28, 2023 4.072 4.213 3.806 3.815 6,791 +0.08(+2.13%)
Mar 27, 2023 3.718 4.036 3.718 3.735 5,278 -0.30(-7.46%)
Mar 24, 2023 3.790 4.036 3.790 4.036 730 +0.32(+8.57%)
Mar 23, 2023 4.072 4.072 3.718 3.718 16,548 +0.04(+0.96%)
Mar 22, 2023 3.691 3.691 3.682 3.682 572 -0.02(-0.48%)
Mar 21, 2023 3.895 4.329 3.496 3.700 4,914 +0.07(+1.95%)
Mar 20, 2023 3.727 3.727 3.576 3.629 4,123 -0.35(-8.89%)
Mar 17, 2023 4.001 4.426 3.107 3.983 12,133 +0.35(+9.49%)
Mar 16, 2023 4.736 5.621 3.010 3.638 40,011 -1.04(-22.16%)
Mar 15, 2023 4.736 5.488 4.523 4.674 6,781 -0.08(-1.70%)
Mar 14, 2023 4.855 4.855 4.754 4.754 1,770 +0.03(+0.58%)
Mar 13, 2023 4.971 5.189 3.925 4.727 8,921 -0.03(-0.55%)
Mar 10, 2023 4.709 5.189 4.709 4.753 9,853 -0.44(-8.56%)
Mar 09, 2023 4.840 5.200 4.579 5.198 8,470 +0.10(+1.97%)
Mar 08, 2023 5.163 5.233 5.098 5.098 3,111 -0.07(-1.27%)
Mar 07, 2023 5.215 5.215 5.089 5.163 6,617 +0.38(+8.03%)
Mar 06, 2023 4.465 5.015 4.465 4.779 26,059 +0.41(+9.46%)
Mar 03, 2023 4.404 4.509 4.366 4.366 1,580 -0.08(-1.84%)
Mar 02, 2023 4.622 4.622 4.448 4.448 1,700 -0.18(-3.95%)
Mar 01, 2023 4.716 4.716 4.530 4.631 2,419 +0.22(+4.94%)
Feb 28, 2023 4.361 4.413 4.352 4.413 5,612 +0.23(+5.41%)
Feb 27, 2023 4.265 4.361 4.143 4.186 5,993 -0.08(-1.84%)
Feb 24, 2023 4.343 4.779 4.125 4.265 4,396 -0.14(-3.17%)
Feb 23, 2023 4.292 4.404 4.125 4.404 3,152 +0.17(+3.92%)
Feb 22, 2023 4.238 4.343 4.238 4.238 2,178 +0.10(+2.31%)
Feb 21, 2023 4.361 4.496 4.143 4.143 27,004 -0.56(-11.87%)
Feb 17, 2023 4.709 4.709 4.701 4.701 1,230 +0.01(+0.18%)
Feb 16, 2023 4.954 5.037 4.631 4.692 5,647 -0.28(-5.61%)
Feb 15, 2023 4.832 5.015 4.549 4.971 6,078 +0.10(+2.11%)
Feb 14, 2023 4.968 4.971 4.422 4.869 4,356 +0.04(+0.77%)
Feb 13, 2023 5.141 5.141 4.754 4.832 3,666 +0.09(+1.81%)
Feb 10, 2023 4.943 4.975 4.728 4.746 6,104 -0.20(-4.00%)
Feb 09, 2023 4.728 4.943 4.728 4.943 3,325 +0.39(+8.49%)
Feb 08, 2023 4.367 4.685 4.367 4.556 11,302 +0.04(+0.95%)
Feb 07, 2023 4.453 4.513 4.453 4.513 1,163 +0.07(+1.55%)
Feb 06, 2023 4.256 4.445 4.195 4.445 4,353 +0.19(+4.44%)
Feb 03, 2023 4.213 4.256 4.170 4.256 3,899 +0.04(+1.02%)
Feb 02, 2023 4.341 4.513 4.213 4.213 13,796 -0.13(-2.97%)
Feb 01, 2023 4.341 4.341 4.341 4.341 979 +0.04(+1.00%)
Jan 31, 2023 4.178 4.298 4.178 4.298 6,496 +0.12(+2.99%)
Jan 30, 2023 4.384 4.685 4.127 4.174 10,388 +0.08(+2.00%)
Jan 27, 2023 3.869 4.298 3.869 4.092 17,058 +0.36(+9.78%)
Jan 26, 2023 3.680 3.906 3.680 3.728 5,998 +0.16(+4.48%)
Jan 25, 2023 3.791 4.298 3.568 3.568 13,124 -0.04(-1.19%)
Jan 24, 2023 3.533 3.705 3.456 3.611 14,108 -0.68(-15.83%)
Jan 23, 2023 3.224 4.290 3.086 4.290 51,199 +1.19(+38.61%)
Jan 20, 2023 3.172 3.241 3.052 3.095 9,013 -0.19(-5.76%)
Jan 19, 2023 3.310 3.310 3.207 3.284 3,744 -0.03(-1.04%)
Jan 18, 2023 3.430 3.439 3.061 3.318 19,224 +0.22(+7.22%)
Jan 17, 2023 3.009 3.301 3.009 3.095 33,609 +0.13(+4.35%)
Jan 13, 2023 3.035 3.138 2.963 2.966 21,286 -0.07(-2.27%)
Jan 12, 2023 3.106 3.227 2.923 3.035 5,914 +0.09(+3.22%)
Jan 11, 2023 2.982 3.301 2.940 2.940 21,096 -0.05(-1.69%)
Jan 10, 2023 2.823 3.360 2.789 2.991 49,688 +0.34(+12.64%)
Jan 09, 2023 2.848 2.907 2.587 2.655 13,312 +0.08(+3.29%)
Jan 06, 2023 2.314 2.772 2.314 2.571 13,274 +0.34(+15.25%)
Jan 05, 2023 2.100 2.394 2.100 2.230 2,959 +0.05(+2.11%)
Jan 04, 2023 2.218 2.218 2.142 2.184 4,678 -0.02(-0.76%)
Jan 03, 2023 2.251 2.251 2.192 2.201 3,023 +0.03(+1.15%)
Dec 30, 2022 2.289 2.394 2.012 2.176 14,486 -0.01(-0.25%)
Dec 29, 2022 2.369 2.394 2.150 2.181 20,645 -0.15(-6.60%)
Dec 28, 2022 2.394 2.394 2.067 2.335 3,389 +0.12(+5.30%)
Dec 27, 2022 2.125 2.218 2.033 2.218 12,354 -0.05(-2.04%)
Dec 23, 2022 2.159 2.285 2.159 2.264 1,140 +0.11(+4.86%)
Dec 22, 2022 2.327 2.394 2.033 2.159 11,245 -0.15(-6.54%)
Dec 21, 2022 2.394 2.638 2.302 2.310 4,860 -0.07(-2.83%)
Dec 20, 2022 2.655 2.655 2.142 2.377 13,481 -0.34(-12.49%)
Dec 19, 2022 2.646 2.722 2.646 2.717 1,453 +0.11(+4.22%)
Dec 16, 2022 2.520 2.607 2.520 2.607 1,557 +0.04(+1.72%)
Dec 15, 2022 2.596 2.596 2.562 2.563 2,570 -0.08(-3.16%)
Dec 14, 2022 2.764 2.768 2.604 2.646 3,585 -0.00(-0.15%)
Dec 13, 2022 2.613 2.786 2.507 2.650 7,772 +0.05(+1.85%)
Dec 12, 2022 2.540 3.040 2.433 2.602 11,861 +0.05(+2.12%)
Dec 09, 2022 2.540 2.593 2.458 2.548 17,914 +0.05(+1.97%)
Dec 08, 2022 2.540 2.548 2.499 2.499 2,076 -0.04(-1.61%)
Dec 07, 2022 2.474 2.572 2.474 2.540 5,747 +0.16(+6.90%)
Dec 06, 2022 2.581 2.769 2.376 2.376 10,357 +0.19(+8.61%)
Dec 05, 2022 2.892 2.892 2.187 2.187 32,401 -0.63(-22.38%)
Dec 02, 2022 2.826 2.826 2.818 2.818 3,044 +0.11(+3.92%)
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.