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 (%)
May 31, 2023 4.280 4.309 4.280 4.307 1,011 -0.14(-3.09%)
May 30, 2023 4.582 4.582 4.151 4.445 2,737 +0.16(+3.74%)
May 26, 2023 4.179 4.426 4.124 4.284 4,052 -0.13(-3.01%)
May 25, 2023 4.142 4.417 4.133 4.417 1,427 +0.18(+4.22%)
May 24, 2023 4.481 4.481 4.239 4.239 3,144 -0.02(-0.43%)
May 23, 2023 4.307 4.307 4.257 4.257 499 +0.11(+2.77%)
May 22, 2023 4.573 4.573 4.142 4.142 1,513 -0.01(-0.22%)
May 19, 2023 4.124 4.151 4.124 4.151 2,675 +0.06(+1.57%)
May 18, 2023 4.450 4.450 4.087 4.087 2,066 -0.14(-3.25%)
May 17, 2023 4.216 4.225 4.216 4.225 417 -0.11(-2.54%)
May 16, 2023 4.344 4.344 4.335 4.335 611 +0.27(+6.77%)
May 15, 2023 4.628 4.628 4.060 4.060 2,057 -0.56(-12.08%)
May 12, 2023 4.464 4.674 4.216 4.618 7,665 +0.12(+2.62%)
May 11, 2023 4.851 4.851 4.373 4.500 1,779 +0.13(+2.88%)
May 10, 2023 4.373 4.815 4.373 4.374 4,051 +0.00(+0.00%)
May 09, 2023 4.283 4.373 4.283 4.373 1,527 +0.14(+3.19%)
May 08, 2023 4.238 4.238 4.238 4.238 711 +0.18(+4.44%)
May 05, 2023 4.058 4.058 4.058 4.058 589 -0.17(-4.05%)
May 04, 2023 3.950 4.301 3.950 4.229 4,821 +0.15(+3.76%)
May 03, 2023 4.410 4.410 4.067 4.076 1,321 -0.17(-4.08%)
May 02, 2023 4.401 4.401 4.085 4.249 2,776 +0.19(+4.72%)
May 01, 2023 4.399 4.399 4.058 4.058 4,526 -0.26(-6.05%)
Apr 28, 2023 4.319 4.319 4.319 4.319 689 +0.05(+1.08%)
Apr 27, 2023 4.351 4.351 4.273 4.273 1,392 -0.15(-3.50%)
Apr 26, 2023 4.238 4.464 4.238 4.428 1,085 +0.23(+5.60%)
Apr 25, 2023 4.328 4.328 4.193 4.193 816 -0.19(-4.30%)
Apr 24, 2023 4.373 4.381 4.175 4.381 3,772 -0.04(-0.84%)
Apr 19, 2023 4.419 1,146 +0.00(+0.00%)
Apr 18, 2023 4.103 5.410 4.103 4.419 17,238 +0.05(+1.24%)
Apr 17, 2023 4.500 4.500 4.364 4.364 1,674 +0.04(+0.83%)
Apr 14, 2023 4.599 4.689 4.094 4.328 5,623 -0.36(-7.69%)
Apr 13, 2023 4.906 4.915 4.455 4.689 4,258 -0.08(-1.61%)
Apr 12, 2023 4.708 4.797 4.346 4.766 5,570 +0.32(+7.30%)
Apr 11, 2023 4.415 4.442 4.415 4.442 2,353 -0.07(-1.57%)
Apr 10, 2023 4.575 5.063 4.006 4.513 6,368 +0.09(+2.01%)
Apr 06, 2023 4.433 4.433 4.424 4.424 750 -0.02(-0.40%)
Apr 05, 2023 4.406 4.442 4.353 4.442 2,932 +0.00(+0.00%)
Apr 04, 2023 4.264 4.441 4.139 4.441 7,194 +0.36(+8.69%)
Apr 03, 2023 4.108 4.299 3.918 4.086 3,076 +0.15(+3.88%)
Mar 31, 2023 3.934 3.934 3.934 3.934 1,248 -0.06(-1.60%)
Mar 30, 2023 4.086 4.086 3.997 3.997 498 +0.13(+3.45%)
Mar 29, 2023 3.864 3.864 3.864 3.864 613 +0.04(+0.93%)
Mar 28, 2023 4.086 4.228 3.820 3.829 6,767 +0.08(+2.13%)
Mar 27, 2023 3.731 4.051 3.731 3.749 5,259 -0.30(-7.46%)
Mar 24, 2023 3.803 4.051 3.803 4.051 728 +0.32(+8.57%)
Mar 23, 2023 4.086 4.086 3.731 3.731 16,489 +0.04(+0.96%)
Mar 22, 2023 3.704 3.704 3.695 3.695 570 -0.02(-0.48%)
Mar 21, 2023 3.909 4.344 3.509 3.713 4,896 +0.07(+1.95%)
Mar 20, 2023 3.740 3.740 3.589 3.642 4,108 -0.36(-8.89%)
Mar 17, 2023 4.015 4.442 3.118 3.997 12,090 +0.35(+9.49%)
Mar 16, 2023 4.752 5.641 3.020 3.651 39,870 -1.04(-22.16%)
Mar 15, 2023 4.752 5.507 4.539 4.690 6,757 -0.08(-1.70%)
Mar 14, 2023 4.872 4.872 4.771 4.771 1,764 +0.03(+0.58%)
Mar 13, 2023 4.989 5.207 3.938 4.744 8,890 -0.03(-0.55%)
Mar 10, 2023 4.726 5.207 4.726 4.770 9,818 -0.45(-8.56%)
Mar 09, 2023 4.857 5.219 4.595 5.216 8,440 +0.10(+1.97%)
Mar 08, 2023 5.181 5.251 5.115 5.115 3,101 -0.07(-1.27%)
Mar 07, 2023 5.234 5.234 5.107 5.181 6,593 +0.39(+8.03%)
Mar 06, 2023 4.481 5.032 4.481 4.796 25,968 +0.41(+9.46%)
Mar 03, 2023 4.420 4.525 4.382 4.382 1,574 -0.08(-1.84%)
Mar 02, 2023 4.638 4.638 4.463 4.463 1,694 -0.18(-3.95%)
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.