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 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%)
Dec 01, 2022 2.810 2.818 2.663 2.712 3,140 +0.01(+0.31%)
Nov 28, 2022 2.704 86 +0.04(+1.54%)
Nov 25, 2022 2.671 2.671 2.663 2.663 751 -0.00(-0.16%)
Nov 23, 2022 2.540 2.667 2.540 2.667 8,498 +0.13(+5.01%)
Nov 22, 2022 2.710 2.710 2.523 2.540 5,635 -0.25(-8.82%)
Nov 21, 2022 2.548 2.786 2.548 2.786 1,309 +0.19(+7.26%)
Nov 18, 2022 2.851 2.867 2.573 2.597 9,297 -0.25(-8.89%)
Nov 17, 2022 3.023 3.023 2.663 2.851 2,542 -0.06(-1.94%)
Nov 16, 2022 2.907 2.907 2.907 2.907 285 +0.05(+1.66%)
Nov 15, 2022 2.859 2.859 2.745 2.859 1,530 +0.00(+0.00%)
Nov 14, 2022 2.835 3.105 2.704 2.859 12,727 +0.07(+2.48%)
Nov 11, 2022 2.954 3.122 2.770 2.790 8,421 -0.12(-3.98%)
Nov 10, 2022 2.844 2.906 2.844 2.906 2,406 +0.12(+4.31%)
Nov 09, 2022 2.920 2.920 2.786 2.786 3,437 -0.08(-2.79%)
Nov 08, 2022 2.842 2.946 2.834 2.866 2,537 +0.06(+2.29%)
Nov 07, 2022 2.794 2.874 2.794 2.802 2,501 +0.01(+0.29%)
Nov 04, 2022 3.066 3.066 2.730 2.794 3,039 -0.21(-6.93%)
Nov 03, 2022 3.002 3.002 3.002 3.002 409 +0.16(+5.63%)
Nov 02, 2022 3.042 3.042 2.842 2.842 5,585 +0.00(+0.00%)
Nov 01, 2022 2.802 3.082 2.722 2.842 3,206 +0.13(+4.72%)
Oct 31, 2022 2.714 2.714 2.714 2.714 1,471 -0.01(-0.21%)
Oct 28, 2022 2.786 2.842 2.642 2.719 8,907 -0.11(-4.03%)
Oct 27, 2022 2.650 2.834 2.650 2.834 1,561 -0.07(-2.48%)
Oct 26, 2022 2.802 3.018 2.481 2.906 9,225 +0.10(+3.72%)
Oct 25, 2022 2.642 2.802 2.561 2.802 4,378 +0.16(+6.06%)
Oct 24, 2022 2.602 2.722 2.602 2.642 1,372 -0.05(-1.79%)
Oct 21, 2022 2.481 2.690 2.481 2.690 713 -0.01(-0.30%)
Oct 20, 2022 2.698 2.698 2.698 2.698 266 +0.12(+4.50%)
Oct 19, 2022 2.562 2.582 2.562 2.582 3,033 +0.02(+0.78%)
Oct 18, 2022 2.666 2.880 2.521 2.562 17,312 -0.13(-4.94%)
Oct 17, 2022 2.562 2.699 2.562 2.695 6,917 +0.29(+12.21%)
Oct 14, 2022 2.850 2.850 2.401 2.401 2,615 -0.42(-14.77%)
Oct 13, 2022 2.842 2.850 2.818 2.818 1,842 +0.04(+1.44%)
Oct 12, 2022 2.715 2.778 2.715 2.778 6,305 +0.04(+1.43%)
Oct 11, 2022 2.512 2.739 2.466 2.739 6,709 +0.22(+8.70%)
Oct 10, 2022 2.519 2.519 2.510 2.519 1,745 +0.03(+1.26%)
Oct 07, 2022 2.269 2.523 2.261 2.488 8,542 +0.13(+5.64%)
Oct 06, 2022 2.465 2.488 2.355 2.355 1,960 -0.15(-5.93%)
Oct 04, 2022 2.504 282 -0.00(-0.00%)
Oct 03, 2022 2.582 2.582 2.465 2.504 1,399 +0.13(+5.26%)
Sep 30, 2022 2.175 2.379 2.130 2.379 4,262 +0.20(+9.35%)
Sep 29, 2022 2.128 2.183 1.995 2.175 2,025 +0.05(+2.21%)
Sep 28, 2022 2.308 2.739 1.972 2.128 5,341 -0.20(-8.56%)
Sep 27, 2022 2.551 2.785 2.324 2.327 2,567 +0.14(+6.24%)
Sep 26, 2022 2.269 2.379 2.152 2.191 1,979 -0.22(-9.09%)
Sep 23, 2022 2.191 2.472 1.956 2.410 6,537 +0.03(+1.32%)
Sep 22, 2022 2.402 2.621 2.379 2.379 6,290 -0.27(-10.06%)
Sep 21, 2022 2.613 2.778 2.582 2.645 6,580 +0.27(+11.18%)
Sep 20, 2022 2.277 2.386 2.230 2.379 2,676 +0.05(+2.02%)
Sep 19, 2022 2.613 2.613 2.327 2.332 6,405 -0.28(-10.78%)
Sep 16, 2022 2.950 2.950 2.361 2.613 18,977 -0.39(-13.02%)
Sep 15, 2022 2.676 3.012 2.496 3.005 6,385 +0.14(+4.92%)
Sep 14, 2022 3.005 3.036 2.864 2.864 4,174 -0.11(-3.68%)
Sep 13, 2022 2.904 2.981 2.835 2.973 10,484 +0.00(+0.00%)
Sep 12, 2022 3.019 3.019 2.713 2.973 6,062 -0.08(-2.76%)
Sep 09, 2022 2.958 3.065 2.958 3.058 3,075 +0.25(+8.99%)
Sep 08, 2022 3.065 3.065 2.613 2.805 3,956 -0.21(-7.08%)
Sep 07, 2022 2.567 3.027 2.567 3.019 5,698 +0.21(+7.36%)
Sep 06, 2022 2.943 2.943 2.713 2.812 2,710 +0.41(+17.25%)
Sep 02, 2022 2.429 2.674 2.184 2.399 4,355 +0.04(+1.77%)
Sep 01, 2022 2.322 2.529 2.153 2.357 5,944 +0.13(+6.05%)
Aug 31, 2022 2.299 2.950 2.222 2.222 19,384 +0.00(+0.00%)
Aug 30, 2022 2.238 2.241 2.199 2.222 2,730 +0.03(+1.40%)
Aug 29, 2022 2.299 2.299 2.192 2.192 750 +0.01(+0.34%)
Aug 26, 2022 2.299 2.299 1.946 2.184 3,128 -0.01(-0.34%)
Aug 25, 2022 2.299 2.299 2.192 2.192 2,724 +0.03(+1.42%)
Aug 24, 2022 2.107 2.161 2.008 2.161 3,111 +0.05(+2.55%)
Aug 23, 2022 2.192 2.207 1.954 2.107 5,047 -0.10(-4.51%)
Aug 22, 2022 1.916 2.207 1.916 2.207 4,836 +0.14(+6.67%)
Aug 19, 2022 1.985 2.069 1.977 2.069 1,221 +0.08(+3.85%)
Aug 18, 2022 2.291 2.644 1.977 1.992 22,820 -0.10(-4.76%)
Aug 17, 2022 2.000 2.100 2.000 2.092 3,566 +0.08(+3.80%)
Aug 16, 2022 1.908 2.097 1.908 2.015 4,881 +0.08(+3.95%)
Aug 15, 2022 1.839 1.962 1.839 1.939 2,273 +0.10(+5.42%)
Aug 12, 2022 2.337 2.337 1.839 1.839 19,667 -0.40(-17.81%)
Aug 11, 2022 1.962 2.275 1.876 2.238 65,389 +0.45(+25.52%)
Aug 10, 2022 1.641 2.238 1.522 1.783 43,710 +0.18(+11.17%)
Aug 09, 2022 1.880 2.238 1.492 1.604 41,787 -0.11(-6.52%)
Aug 08, 2022 1.880 1.969 1.514 1.715 24,248 -0.01(-0.43%)
Aug 05, 2022 1.775 1.827 1.648 1.723 12,360 +0.02(+1.31%)
Aug 04, 2022 1.678 1.715 1.559 1.701 11,054 +0.17(+11.22%)
Aug 03, 2022 1.745 1.745 1.529 1.529 478 +0.00(+0.00%)
Aug 02, 2022 1.551 1.678 1.529 1.529 12,389 -0.01(-0.97%)
Aug 01, 2022 1.492 1.592 1.492 1.544 6,165 +0.09(+6.15%)
Jul 29, 2022 1.574 1.663 1.454 1.454 4,534 +0.00(+0.00%)
Jul 28, 2022 1.529 1.531 1.380 1.454 19,853 -0.05(-3.47%)
Jul 27, 2022 1.541 1.604 1.436 1.507 15,172 +0.00(+0.00%)
Jul 26, 2022 1.462 1.678 1.432 1.507 13,287 +0.03(+2.02%)
Jul 25, 2022 1.633 1.633 1.313 1.477 19,697 -0.18(-10.81%)
Jul 22, 2022 1.678 1.678 1.223 1.656 56,663 -0.02(-1.33%)
Jul 21, 2022 1.589 1.693 1.551 1.678 3,731 +0.15(+9.76%)
Jul 20, 2022 1.656 1.865 1.484 1.529 7,450 +0.04(+3.01%)
Jul 19, 2022 1.880 1.969 1.253 1.484 85,345 -0.58(-28.09%)
Jul 18, 2022 2.066 2.193 2.014 2.064 8,685 -0.09(-4.08%)
Jul 15, 2022 2.238 2.238 1.484 2.152 52,776 -0.16(-6.93%)
Jul 14, 2022 2.387 2.610 2.156 2.312 29,832 -0.19(-7.74%)
Jul 13, 2022 2.958 2.958 2.462 2.506 4,278 -0.43(-14.53%)
Jul 12, 2022 2.943 2.951 2.923 2.932 2,730 -0.12(-3.94%)
Jul 11, 2022 3.278 3.315 2.914 3.053 23,120 -0.21(-6.48%)
Jul 08, 2022 3.643 3.643 3.198 3.264 26,395 -0.37(-10.22%)
Jul 06, 2022 3.635 49 -0.15(-4.04%)
Jun 30, 2022 3.788 80 +0.00(+0.02%)
Jun 29, 2022 3.679 3.788 3.679 3.788 3,682 +0.28(+8.09%)
Jun 28, 2022 3.737 3.737 3.497 3.504 5,714 -0.36(-9.42%)
Jun 24, 2022 3.868 6 +0.36(+10.40%)
Jun 23, 2022 3.504 3.504 3.504 3.504 421 +0.00(+0.00%)
Jun 22, 2022 3.635 3.679 3.504 3.504 1,864 -0.14(-3.95%)
Jun 21, 2022 3.648 3.648 3.648 3.648 2,085 +0.16(+4.55%)
Jun 17, 2022 3.304 3.504 3.304 3.490 1,747 -0.01(-0.21%)
Jun 16, 2022 3.497 3.497 3.133 3.497 9,545 -0.02(-0.62%)
Jun 15, 2022 3.497 3.519 3.490 3.519 2,179 +0.00(+0.00%)
Jun 14, 2022 3.701 3.701 3.337 3.519 9,726 -0.06(-1.63%)
Jun 13, 2022 3.398 3.584 3.398 3.577 14,757 +0.22(+6.40%)
Jun 10, 2022 3.405 3.503 3.362 3.362 5,002 -0.11(-3.10%)
Jun 09, 2022 3.362 3.470 3.362 3.470 3,283 +0.10(+2.98%)
Jun 08, 2022 3.326 3.470 3.326 3.369 15,406 -0.03(-0.84%)
Jun 07, 2022 3.470 3.541 3.298 3.398 26,178 -0.27(-7.24%)
Jun 06, 2022 3.720 3.728 3.656 3.663 6,073 -0.02(-0.58%)
Jun 03, 2022 3.527 3.685 3.527 3.685 980 +0.00(+0.00%)
Jun 02, 2022 3.649 3.685 3.649 3.684 11,691 +0.01(+0.19%)
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.