Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 3.310 3.400 2.120 2.710 55,370 -0.51(-15.84%)
Dec 28, 2023 3.500 3.750 3.195 3.220 33,827 +0.05(+1.58%)
Dec 27, 2023 2.660 3.770 2.350 3.170 89,432 +1.16(+57.71%)
Dec 26, 2023 1.560 2.500 1.350 2.010 57,668 +0.70(+53.89%)
Dec 22, 2023 1.290 1.450 1.220 1.306 48,814 +0.23(+21.50%)
Dec 21, 2023 0.8900 1.080 0.8900 1.075 11,093 +0.04(+3.56%)
Dec 20, 2023 0.8400 1.050 0.8400 1.038 15,255 +0.20(+23.57%)
Dec 19, 2023 0.9500 0.9499 0.8400 0.8400 11,365 -0.14(-14.29%)
Dec 18, 2023 0.9800 1.150 0.8000 0.9800 56,662 -0.26(-20.97%)
Dec 15, 2023 1.410 1.410 1.200 1.240 15,305 -0.17(-12.06%)
Dec 14, 2023 1.380 1.960 1.380 1.410 24,032 +0.26(+22.61%)
Dec 13, 2023 1.790 1.790 0.6999 1.150 78,136 -0.50(-30.30%)
Dec 12, 2023 2.240 2.700 1.170 1.650 47,599 -1.05(-38.89%)
Dec 11, 2023 4.020 4.110 1.790 2.700 68,060 -2.20(-44.90%)
Dec 08, 2023 5.000 5.160 4.900 4.900 14,435 -0.24(-4.67%)
Dec 07, 2023 5.200 5.200 5.140 5.140 3,339 +0.00(+0.00%)
Dec 06, 2023 4.980 5.170 4.980 5.140 7,481 +0.17(+3.42%)
Dec 05, 2023 5.010 5.010 4.970 4.970 1,681 +0.02(+0.40%)
Dec 04, 2023 4.980 5.100 4.920 4.950 7,575 +0.03(+0.61%)
Dec 01, 2023 5.090 5.250 4.760 4.920 4,918 -0.00(-0.10%)
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 +0.13(+2.59%)
Jun 14, 2023 4.901 4.901 4.901 4.901 155 -0.14(-2.77%)
Jun 13, 2023 4.558 5.242 4.558 5.041 4,925 +0.51(+11.34%)
Jun 12, 2023 4.674 4.732 4.500 4.527 2,127 -0.15(-3.13%)
Jun 09, 2023 4.674 4.683 4.500 4.674 4,342 -0.09(-1.93%)
Jun 08, 2023 4.546 4.765 4.514 4.765 2,642 +0.41(+9.47%)
Jun 07, 2023 4.408 4.462 4.316 4.353 3,114 -0.23(-5.00%)
Jun 06, 2023 4.683 4.683 4.582 4.582 1,492 +0.00(+0.00%)
Jun 05, 2023 4.573 4.766 4.445 4.582 7,630 +0.25(+5.71%)
Jun 02, 2023 4.536 4.573 4.335 4.335 4,342 -0.02(-0.42%)
Jun 01, 2023 4.353 4.353 4.353 4.353 414 +0.05(+1.07%)
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%)
Mar 01, 2023 4.733 4.733 4.545 4.647 2,410 +0.22(+4.94%)
Feb 28, 2023 4.376 4.428 4.367 4.428 5,593 +0.23(+5.41%)
Feb 27, 2023 4.280 4.376 4.157 4.201 5,972 -0.08(-1.84%)
Feb 24, 2023 4.358 4.796 4.140 4.280 4,380 -0.14(-3.17%)
Feb 23, 2023 4.307 4.420 4.140 4.420 3,141 +0.17(+3.92%)
Feb 22, 2023 4.253 4.358 4.253 4.253 2,170 +0.10(+2.31%)
Feb 21, 2023 4.376 4.512 4.157 4.157 26,909 -0.56(-11.87%)
Feb 17, 2023 4.726 4.726 4.717 4.717 1,226 +0.01(+0.18%)
Feb 16, 2023 4.971 5.055 4.647 4.709 5,627 -0.28(-5.61%)
Feb 15, 2023 4.849 5.032 4.566 4.989 6,056 +0.10(+2.11%)
Feb 14, 2023 4.985 4.989 4.437 4.886 4,340 +0.04(+0.77%)
Feb 13, 2023 5.159 5.159 4.771 4.849 3,653 +0.09(+1.81%)
Feb 10, 2023 4.961 4.992 4.745 4.762 6,082 -0.20(-4.00%)
Feb 09, 2023 4.745 4.961 4.745 4.961 3,313 +0.39(+8.49%)
Feb 08, 2023 4.383 4.702 4.383 4.572 11,263 +0.04(+0.95%)
Feb 07, 2023 4.469 4.529 4.469 4.529 1,159 +0.07(+1.55%)
Feb 06, 2023 4.271 4.460 4.210 4.460 4,338 +0.19(+4.44%)
Feb 03, 2023 4.227 4.271 4.184 4.271 3,885 +0.04(+1.02%)
Feb 02, 2023 4.357 4.529 4.227 4.227 13,748 -0.13(-2.97%)
Feb 01, 2023 4.357 4.357 4.357 4.357 975 +0.04(+1.00%)
Jan 31, 2023 4.193 4.314 4.193 4.314 6,473 +0.13(+2.99%)
Jan 30, 2023 4.400 4.702 4.141 4.189 10,351 +0.08(+2.00%)
Jan 27, 2023 3.882 4.314 3.882 4.107 16,998 +0.37(+9.78%)
Jan 26, 2023 3.692 3.919 3.692 3.741 5,977 +0.16(+4.48%)
Jan 25, 2023 3.805 4.314 3.580 3.580 13,078 -0.04(-1.19%)
Jan 24, 2023 3.546 3.718 3.468 3.623 14,058 -0.68(-15.83%)
Jan 23, 2023 3.235 4.305 3.097 4.305 51,019 +1.20(+38.61%)
Jan 20, 2023 3.183 3.253 3.063 3.106 8,981 -0.19(-5.76%)
Jan 19, 2023 3.322 3.322 3.218 3.296 3,731 -0.03(-1.04%)
Jan 18, 2023 3.442 3.451 3.071 3.330 19,156 +0.22(+7.22%)
Jan 17, 2023 3.020 3.313 3.019 3.106 33,491 +0.13(+4.35%)
Jan 13, 2023 3.045 3.149 2.974 2.976 21,211 -0.07(-2.27%)
Jan 12, 2023 3.117 3.239 2.933 3.045 5,894 +0.09(+3.22%)
Jan 11, 2023 2.993 3.313 2.951 2.951 21,022 -0.05(-1.69%)
Jan 10, 2023 2.833 3.372 2.799 3.001 49,513 +0.34(+12.64%)
Jan 09, 2023 2.858 2.917 2.596 2.664 13,265 +0.08(+3.29%)
Jan 06, 2023 2.322 2.782 2.322 2.580 13,227 +0.34(+15.25%)
Jan 05, 2023 2.108 2.403 2.108 2.238 2,948 +0.05(+2.11%)
Jan 04, 2023 2.226 2.226 2.150 2.192 4,661 -0.02(-0.76%)
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.