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 (%)
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%)
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.