GMBL Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 20 2024 | 0.70 | 0.00 | 0.00% | 0.70 | 0.85393 | 0.70 | 20,081 |
May 17 2024 | 0.70 | -0.10 | -12.50% | 0.6521 | 0.875 | 0.6521 | 3,703 |
May 16 2024 | 0.80 | -0.1199 | -13.03% | 0.9199 | 0.9199 | 0.6201 | 4,293 |
May 15 2024 | 0.9199 | 0.2999 | 48.37% | 0.668 | 0.93477 | 0.6217 | 19,063 |
May 14 2024 | 0.62 | 0.00 | 0.00% | 0.74 | 0.74 | 0.62 | 3,603 |
May 13 2024 | 0.62 | 0.0099 | 1.62% | 0.74 | 0.74 | 0.62 | 2,328 |
May 10 2024 | 0.6101 | 0.00 | 0.00% | 0.62 | 0.6495 | 0.6101 | 7,149 |
May 09 2024 | 0.6101 | -0.0899 | -12.84% | 0.70 | 0.70 | 0.6101 | 8,614 |
May 08 2024 | 0.70 | 0.02 | 2.94% | 0.70 | 0.70 | 0.70 | 873 |
May 07 2024 | 0.68 | -0.02 | -2.86% | 0.694 | 0.73 | 0.65554 | 5,599 |
May 06 2024 | 0.70 | -0.01 | -1.41% | 0.65005 | 0.70 | 0.65005 | 1,522 |
May 03 2024 | 0.71 | 0.1099 | 18.31% | 0.6001 | 0.75 | 0.6001 | 6,985 |
May 02 2024 | 0.6001 | -0.1399 | -18.91% | 0.56 | 0.78 | 0.56 | 2,500 |
May 01 2024 | 0.74 | -0.05 | -6.33% | 0.754 | 0.77 | 0.74 | 904 |
Apr 30 2024 | 0.79 | 0.14 | 21.54% | 0.81 | 0.81 | 0.6205 | 2,718 |
Apr 29 2024 | 0.65 | -0.13 | -16.67% | 0.70 | 0.73 | 0.51 | 15,531 |
Apr 26 2024 | 0.78 | 0.135 | 20.93% | 0.7006 | 0.80 | 0.7006 | 2,115 |
Apr 25 2024 | 0.645 | 0.0039 | 0.61% | 0.70 | 0.79 | 0.64 | 7,622 |
Apr 24 2024 | 0.6411 | -0.1489 | -18.85% | 0.80 | 0.80 | 0.6302 | 1,492 |
Apr 23 2024 | 0.79 | 0.1011 | 14.68% | 0.664 | 0.79 | 0.664 | 10,887 |
Apr 22 2024 | 0.6889 | -0.0611 | -8.15% | 0.7501 | 0.80 | 0.664 | 7,705 |
Apr 19 2024 | 0.75 | 0.00 | 0.00% | 0.77 | 0.77 | 0.65 | 3,432 |
Apr 18 2024 | 0.75 | 0.03 | 4.17% | 0.76 | 0.76 | 0.66 | 8,539 |
Apr 17 2024 | 0.72 | -0.06 | -7.69% | 0.78 | 0.82 | 0.72 | 4,174 |
Apr 16 2024 | 0.78 | 0.00 | 0.00% | 0.85 | 0.85 | 0.72 | 5,204 |
Apr 15 2024 | 0.78 | -0.02 | -2.50% | 0.81 | 0.83 | 0.705 | 6,935 |
Apr 12 2024 | 0.80 | 0.00 | 0.00% | 0.85 | 0.85 | 0.77 | 5,499 |
Apr 11 2024 | 0.80 | -0.04 | -4.76% | 0.8151 | 0.85 | 0.80 | 2,841 |
Apr 10 2024 | 0.84 | 0.01 | 1.20% | 0.8201 | 0.84 | 0.815 | 2,130 |
Apr 09 2024 | 0.83 | -0.014 | -1.66% | 0.85 | 0.85 | 0.83 | 10,663 |
Apr 08 2024 | 0.844 | 0.01994 | 2.42% | 0.82 | 0.85 | 0.82 | 7,832 |
Apr 05 2024 | 0.82406 | 0.00391 | 0.48% | 0.83 | 0.83 | 0.8102 | 2,939 |
Apr 04 2024 | 0.82015 | 0.02015 | 2.52% | 0.83 | 0.83 | 0.78 | 5,853 |
Apr 03 2024 | 0.80 | -0.006 | -0.74% | 0.81 | 0.83 | 0.80 | 5,266 |
Apr 02 2024 | 0.806 | -0.0251 | -3.02% | 0.8311 | 0.86 | 0.806 | 11,258 |
Apr 01 2024 | 0.8311 | -0.0229 | -2.68% | 0.831 | 0.8739 | 0.831 | 16,830 |
Mar 28 2024 | 0.854 | 0.0229 | 2.76% | 0.8531 | 0.875 | 0.831 | 12,911 |
Mar 27 2024 | 0.8311 | -0.0099 | -1.18% | 0.841 | 0.8648 | 0.8311 | 22,207 |
Mar 26 2024 | 0.841 | 0.0009 | 0.11% | 0.8401 | 0.90 | 0.8401 | 3,993 |
Mar 25 2024 | 0.8401 | -0.0102 | -1.20% | 0.95 | 0.95 | 0.8401 | 36,859 |
Mar 22 2024 | 0.8503 | -0.0197 | -2.26% | 0.87 | 0.93 | 0.8503 | 9,715 |
Mar 21 2024 | 0.87 | 0.02 | 2.35% | 0.92 | 0.98 | 0.8502 | 3,875 |
Mar 20 2024 | 0.85 | -0.04 | -4.49% | 0.86 | 0.94 | 0.85 | 7,317 |
Mar 19 2024 | 0.89 | -0.07 | -7.29% | 0.99 | 0.99 | 0.89 | 8,164 |
Mar 18 2024 | 0.96 | 0.01 | 1.05% | 0.95 | 1.00 | 0.93 | 5,784 |
Mar 15 2024 | 0.95 | 0.0535 | 5.97% | 0.89 | 1.09 | 0.86 | 29,124 |
Mar 14 2024 | 0.8965 | 0.0065 | 0.73% | 0.988 | 0.988 | 0.87 | 4,701 |
Mar 13 2024 | 0.89 | -0.03 | -3.26% | 0.99 | 0.99 | 0.87 | 2,505 |
Mar 12 2024 | 0.92 | -0.04 | -4.17% | 0.96 | 0.9775 | 0.87 | 6,007 |
Mar 11 2024 | 0.96 | 0.05 | 5.49% | 0.93 | 1.02 | 0.93 | 7,954 |
Mar 08 2024 | 0.91 | 0.0499 | 5.80% | 0.82 | 1.10 | 0.82 | 20,491 |
Mar 07 2024 | 0.8601 | 0.0101 | 1.19% | 0.875 | 0.925 | 0.85 | 9,900 |
Mar 06 2024 | 0.85 | -0.10 | -10.53% | 0.93 | 0.95 | 0.85 | 12,241 |
Mar 05 2024 | 0.95 | 0.14 | 17.28% | 0.82 | 0.95 | 0.82 | 17,032 |
Mar 04 2024 | 0.81 | -0.15 | -15.63% | 0.94 | 0.995 | 0.81 | 25,852 |
Mar 01 2024 | 0.96 | -0.06 | -5.88% | 1.025 | 1.03 | 0.91 | 20,068 |
Feb 29 2024 | 1.02 | -0.05 | -4.67% | 1.07 | 1.08 | 1.02 | 14,265 |
Feb 28 2024 | 1.07 | -0.02 | -1.83% | 1.02 | 1.15 | 0.90 | 35,225 |
Feb 27 2024 | 1.09 | -0.23 | -17.42% | 1.32 | 1.32 | 1.08 | 45,497 |
Feb 26 2024 | 1.32 | -0.23 | -14.84% | 1.31 | 1.50 | 1.22 | 45,137 |
Feb 23 2024 | 1.55 | -0.29 | -15.76% | 1.80 | 1.84 | 1.48 | 60,429 |
Feb 22 2024 | 1.84 | -0.74 | -28.68% | 1.80 | 2.35 | 1.65 | 65,214 |