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 (%)
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%)
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.