Esports Entertainment Group, Inc. (GMBLP)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.2240

+0.0240

(+12.00%)

At close: 11:28AM EDT

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.2240	0.2240	0.2240	0.2240	0.2240	725
02 May 2024	0.2000	0.2000	0.2000	0.2000	0.2000	200
01 May 2024	0.2170	0.2170	0.2100	0.2100	0.2100	1,100
30 Apr 2024	0.2270	0.2270	0.2270	0.2270	0.2270	200
29 Apr 2024	0.2300	0.2350	0.2300	0.2350	0.2350	9,700
26 Apr 2024	0.2270	0.2270	0.2270	0.2270	0.2270	100
25 Apr 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
24 Apr 2024	0.2200	0.2900	0.2200	0.2900	0.2900	400
23 Apr 2024	0.2000	0.2900	0.2000	0.2900	0.2900	1,500
22 Apr 2024	0.3200	0.3200	0.2000	0.2000	0.2000	7,600
19 Apr 2024	0.2000	0.2000	0.2000	0.2000	0.2000	200
18 Apr 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
17 Apr 2024	0.2290	0.2290	0.2000	0.2000	0.2000	2,700
16 Apr 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
15 Apr 2024	0.2000	0.2200	0.2000	0.2200	0.2200	600
12 Apr 2024	0.3300	0.3300	0.2000	0.2000	0.2000	1,000
11 Apr 2024	0.3020	0.3020	0.3020	0.3020	0.3020	300
10 Apr 2024	0.2000	0.2000	0.2000	0.2000	0.2000	300
09 Apr 2024	0.2250	0.3150	0.2000	0.2000	0.2000	1,300
08 Apr 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
05 Apr 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
04 Apr 2024	0.3020	0.3200	0.2000	0.2000	0.2000	3,900
03 Apr 2024	0.3300	0.3300	0.3300	0.3300	0.3300	600
02 Apr 2024	0.2000	0.3300	0.2000	0.3300	0.3300	500
01 Apr 2024	0.2680	0.2680	0.2130	0.2200	0.2200	10,600
28 Mar 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
27 Mar 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
26 Mar 2024	0.2200	0.2200	0.2200	0.2200	0.2200	700
25 Mar 2024	0.2200	0.2200	0.2200	0.2200	0.2200	100
22 Mar 2024	0.2200	0.2200	0.2200	0.2200	0.2200	100
21 Mar 2024	0.2500	0.2500	0.2500	0.2500	0.2500	200
20 Mar 2024	0.2940	0.5460	0.2500	0.2750	0.2750	3,500
19 Mar 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
18 Mar 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
15 Mar 2024	0.2300	0.2300	0.2300	0.2300	0.2300	2,700
14 Mar 2024	0.4500	0.4500	0.4500	0.4500	0.4500	500
13 Mar 2024	0.3800	0.3800	0.3800	0.3800	0.3800	500
12 Mar 2024	0.2200	0.2200	0.2200	0.2200	0.2200	1,400
11 Mar 2024	0.2430	0.2440	0.2250	0.2250	0.2250	900
08 Mar 2024	0.2300	0.2300	0.2300	0.2300	0.2300	4,000
07 Mar 2024	0.3000	0.3000	0.2200	0.2250	0.2250	9,700
06 Mar 2024	0.3500	0.3500	0.3000	0.3000	0.3000	5,900
05 Mar 2024	0.3010	0.3010	0.3010	0.3010	0.3010	100
04 Mar 2024	0.2260	0.3000	0.2260	0.2500	0.2500	10,600
01 Mar 2024	0.3260	0.3260	0.2440	0.2440	0.2440	7,300
29 Feb 2024	0.3500	0.3500	0.3000	0.3260	0.3260	12,200
28 Feb 2024	0.4500	0.4500	0.4500	0.4500	0.4500	200
27 Feb 2024	0.4000	0.6000	0.3500	0.4500	0.4500	10,700
26 Feb 2024	0.4000	0.6490	0.4000	0.4000	0.4000	11,000
23 Feb 2024	0.3800	0.6000	0.3800	0.6000	0.6000	1,000
22 Feb 2024	0.2900	0.5990	0.2800	0.5990	0.5990	3,100
21 Feb 2024	0.5000	0.6600	0.2200	0.2750	0.2750	1,500
20 Feb 2024	0.7500	0.8400	0.6600	0.6600	0.6600	6,700
16 Feb 2024	0.8120	0.8300	0.7580	0.7850	0.7850	2,900
15 Feb 2024	0.8270	0.8270	0.8120	0.8120	0.8120	1,900
14 Feb 2024	0.9000	0.9000	0.8000	0.8150	0.8150	12,300
13 Feb 2024	0.8500	1.1400	0.8000	1.1400	1.1400	16,700
12 Feb 2024	0.9000	0.9000	0.8500	0.8500	0.8500	11,300
09 Feb 2024	1.1000	1.1000	0.9000	0.9000	0.9000	30,300
08 Feb 2024	1.4300	1.4490	1.0260	1.0600	1.0600	11,100
07 Feb 2024	1.3300	1.3800	1.1200	1.2000	1.2000	3,200
06 Feb 2024	1.5000	1.5100	1.3800	1.3800	1.3800	4,800
05 Feb 2024	1.5800	1.6200	1.5500	1.5500	1.5500	2,600
02 Feb 2024	1.8400	1.8400	1.6500	1.6500	1.6500	2,800
01 Feb 2024	1.8400	1.8400	1.6300	1.7260	1.7260	10,100
31 Jan 2024	1.6300	1.7500	1.6300	1.7500	1.7500	600
30 Jan 2024	1.5400	1.9800	1.5000	1.6600	1.6600	5,400
29 Jan 2024	1.7500	1.8500	1.4700	1.7410	1.7410	7,900
26 Jan 2024	1.6810	1.8500	1.6390	1.6500	1.6500	5,600
25 Jan 2024	1.7100	1.9700	1.4000	1.6800	1.6800	19,200
24 Jan 2024	2.1300	2.1300	1.5100	1.7100	1.7100	16,600
23 Jan 2024	2.6400	2.6400	2.1000	2.1000	2.1000	16,300
22 Jan 2024	2.1800	2.2200	2.1800	2.1800	2.1800	17,900
19 Jan 2024	2.1900	2.2510	2.1900	2.1900	2.1900	700
18 Jan 2024	2.1800	2.4000	2.1800	2.2610	2.2610	8,000
17 Jan 2024	2.3700	2.3700	2.2500	2.2500	2.2500	800
16 Jan 2024	2.3700	2.4700	2.1600	2.3000	2.3000	8,200
12 Jan 2024	2.2600	2.5950	2.2100	2.3000	2.3000	23,600
11 Jan 2024	2.2500	2.4800	2.2500	2.4160	2.4160	2,600
10 Jan 2024	2.6700	2.6700	2.2400	2.4300	2.4300	6,800
09 Jan 2024	2.6200	2.7500	2.1800	2.4130	2.4130	6,600
08 Jan 2024	2.3100	2.7200	2.0600	2.1890	2.1890	10,200
05 Jan 2024	2.5500	2.7500	1.9850	2.3600	2.3600	11,900
04 Jan 2024	2.4400	2.4400	1.8200	2.4100	2.4100	14,100
03 Jan 2024	2.4000	3.0000	2.4000	2.4200	2.4200	26,000
02 Jan 2024	2.2600	2.6800	2.2300	2.4000	2.4000	23,600
29 Dec 2023	3.3100	3.4000	2.1200	2.7100	2.7100	55,400
28 Dec 2023	3.5000	3.7500	3.1950	3.2200	3.2200	33,800
27 Dec 2023	2.6600	3.7700	2.3500	3.1700	3.1700	89,800
26 Dec 2023	1.5600	2.5000	1.3500	2.0100	2.0100	57,700
22 Dec 2023	1.2900	1.4500	1.2200	1.3060	1.3060	48,800
21 Dec 2023	0.8900	1.0800	0.8900	1.0750	1.0750	11,100
20 Dec 2023	0.8400	1.0500	0.8400	1.0380	1.0380	15,600
19 Dec 2023	0.9500	0.9500	0.8400	0.8400	0.8400	11,400
18 Dec 2023	0.9840	1.1500	0.8000	0.9800	0.9800	56,700
15 Dec 2023	1.4100	1.4100	1.2000	1.2400	1.2400	15,300
14 Dec 2023	1.3800	1.9600	1.3800	1.4100	1.4100	24,000
13 Dec 2023	1.7900	1.7900	0.7000	1.1500	1.1500	78,100
12 Dec 2023	2.2400	2.7000	1.1700	1.6500	1.6500	47,600
11 Dec 2023	4.0200	4.1100	1.7900	2.7000	2.7000	68,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,938.08+64.04(+0.54%)

NZD/USD0.6012+0.0049(+0.83%)

NZD/EUR0.5579+0.0023(+0.42%)

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

OIL77.99-0.96(-1.22%)

Esports Entertainment Group, Inc. (GMBLP)

NZX 50
11,938.08
+64.04(+0.54%)

NZD/USD
0.6012
+0.0049(+0.83%)

NZD/EUR
0.5579
+0.0023(+0.42%)

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

OIL
77.99
-0.96(-1.22%)