GMBL

Esports Entertainment Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Esports Entertainment Group Inc GMBL NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.40 8.4% 5.16 13:36:28
Open Price Low Price High Price Close Price Prev Close
4.75 4.65 5.25 4.76
more quote information »

GMBL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5.175.274.02034.51472,084-0.01-0.19%
1 Month5.876.754.02035.61579,812-0.71-12.1%
3 Months8.008.254.02036.55721,201-2.84-35.5%
6 Months12.8513.744.02037.81528,688-7.69-59.84%
1 Year4.9524.484.020312.40912,5780.214.24%
3 Years3.0024.482.4010.66744,2902.1672.0%
5 Years3.0024.482.4010.66744,2902.1672.0%

GMBL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 07 2021 4.76 0.26 5.78% 4.61 4.88 4.56 350,263
Dec 06 2021 4.50 0.25 5.88% 4.25 4.58 4.0203 387,749
Dec 03 2021 4.25 -0.25 -5.56% 4.52 4.6099 4.14 514,990
Dec 02 2021 4.50 -0.15 -3.23% 4.65 4.7766 4.39 623,864
Dec 01 2021 4.65 -0.41 -8.1% 5.17 5.27 4.65 483,554
Nov 30 2021 5.06 -0.12 -2.32% 5.032 5.14 4.71 470,777
Nov 29 2021 5.18 -0.07 -1.33% 5.32 5.35 4.97 278,144
Nov 26 2021 5.25 -0.10 -1.87% 5.26 5.26 4.9251 282,127
Nov 24 2021 5.35 0.16 3.08% 5.18 5.35 4.9884 255,708
Nov 23 2021 5.19 -0.06 -1.14% 5.30 5.35 4.95 430,973
Nov 22 2021 5.25 -0.28 -5.06% 5.58 5.66 5.00 464,043
Nov 19 2021 5.53 -0.10 -1.78% 5.50 5.79 5.44 410,245
Nov 18 2021 5.63 -0.50 -8.16% 6.18 6.18 5.51 595,741
Nov 17 2021 6.13 -0.31 -4.81% 6.33 6.58 5.88 599,636
Nov 16 2021 6.44 -0.03 -0.46% 6.62 6.67 5.7816 1,141,796
Nov 15 2021 6.47 0.25 4.02% 6.68 6.75 6.30 1,466,217
Nov 12 2021 6.22 0.50 8.74% 5.68 6.40 5.50 1,430,888
Nov 11 2021 5.72 0.02 0.35% 5.9261 5.9261 5.61 328,708
Nov 10 2021 5.70 -0.28 -4.68% 5.87 5.99 5.62 501,009
Nov 09 2021 5.98 -0.46 -7.14% 6.40 6.4793 5.94 523,246
Nov 08 2021 6.44 -0.24 -3.59% 6.67 6.76 6.38 496,739
See More Historical Prices »


Your Recent History
NASDAQ
GMBL
Esports En..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.