Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 3.992 3.992 3.511 3.511 28,358 -0.38(-9.80%)
May 27, 2022 4.064 4.064 3.892 3.892 13,878 -0.24(-5.75%)
May 26, 2022 4.108 4.316 4.064 4.129 13,065 -0.17(-3.85%)
May 25, 2022 4.291 4.548 4.273 4.295 3,283 -0.13(-2.93%)
May 24, 2022 4.316 4.496 4.093 4.424 5,329 -0.18(-3.91%)
May 23, 2022 4.532 4.604 4.525 4.604 1,340 +0.03(+0.63%)
May 20, 2022 3.957 4.892 3.957 4.575 8,836 -0.26(-5.43%)
May 19, 2022 4.568 4.838 4.129 4.838 8,184 -0.20(-3.93%)
May 18, 2022 5.036 5.036 4.676 5.036 2,245 +0.23(+4.79%)
May 17, 2022 4.805 4.820 4.805 4.805 996 -0.01(-0.30%)
May 16, 2022 5.057 5.108 4.496 4.820 6,569 -0.40(-7.58%)
May 13, 2022 4.460 5.230 4.316 5.215 7,538 +0.76(+16.93%)
May 12, 2022 5.036 5.036 4.086 4.460 20,793 -0.52(-10.40%)
May 11, 2022 4.900 4.978 4.900 4.978 3,654 -0.00(-0.00%)
May 10, 2022 4.871 4.978 4.416 4.978 9,173 +0.07(+1.45%)
May 09, 2022 5.078 5.085 4.907 4.907 9,508 -0.11(-2.27%)
May 06, 2022 4.907 5.021 4.907 5.021 1,632 +0.16(+3.37%)
May 05, 2022 5.156 5.156 4.857 4.857 1,265 -0.27(-5.27%)
May 04, 2022 5.127 5.127 5.127 5.127 144 -0.01(-0.28%)
May 03, 2022 5.156 5.156 4.836 5.142 7,770 +0.02(+0.42%)
May 02, 2022 5.120 5.144 5.113 5.120 2,722 +0.00(+0.00%)
Apr 28, 2022 5.120 130 +0.14(+2.86%)
Apr 22, 2022 4.978 275 +0.10(+2.04%)
Apr 21, 2022 5.191 5.191 4.850 4.878 10,485 -0.18(-3.65%)
Apr 20, 2022 4.800 5.234 4.758 5.063 7,492 -0.14(-2.73%)
Apr 19, 2022 5.085 5.206 4.935 5.206 5,176 +0.09(+1.67%)
Apr 18, 2022 5.298 5.305 5.049 5.120 2,581 -0.18(-3.49%)
Apr 14, 2022 5.149 5.305 5.049 5.305 6,219 +0.33(+6.57%)
Apr 13, 2022 5.184 5.184 4.978 4.978 3,467 -0.27(-5.15%)
Apr 12, 2022 5.262 5.262 5.248 5.248 3,955 +0.36(+7.34%)
Apr 11, 2022 5.607 5.614 4.847 4.889 14,998 -0.32(-6.08%)
Apr 08, 2022 5.150 5.240 5.047 5.206 7,183 -0.06(-1.20%)
Apr 07, 2022 5.150 5.269 5.150 5.269 5,206 +0.13(+2.56%)
Apr 06, 2022 5.150 5.150 4.995 5.138 2,382 +0.14(+2.86%)
Apr 05, 2022 5.262 5.269 4.995 4.995 3,476 +0.07(+1.43%)
Apr 04, 2022 4.923 5.104 4.918 4.925 15,865 +0.24(+5.11%)
Mar 31, 2022 4.685 316 -0.46(-8.89%)
Mar 30, 2022 4.618 5.150 4.618 5.143 10,593 +0.51(+11.09%)
Mar 29, 2022 4.473 4.629 4.473 4.629 1,704 +0.15(+3.30%)
Mar 25, 2022 4.481 95 +0.01(+0.21%)
Mar 24, 2022 4.700 4.700 4.411 4.472 1,566 -0.10(-2.21%)
Mar 23, 2022 3.764 4.573 3.764 4.573 1,077 +0.18(+4.00%)
Mar 22, 2022 4.573 4.573 4.362 4.397 11,035 -0.17(-3.74%)
Mar 21, 2022 4.334 4.671 4.334 4.568 5,424 -0.14(-2.95%)
Mar 18, 2022 3.996 4.706 3.996 4.706 11,564 +0.41(+9.49%)
Mar 17, 2022 4.200 4.425 4.200 4.299 3,057 +0.01(+0.16%)
Mar 16, 2022 4.344 4.362 4.291 4.291 4,157 -0.04(-0.81%)
Mar 15, 2022 4.573 4.573 4.291 4.327 2,918 -0.35(-7.52%)
Mar 14, 2022 4.678 4.678 4.545 4.678 4,578 +0.06(+1.22%)
Mar 11, 2022 4.622 4.622 4.622 4.622 267 +0.03(+0.61%)
Mar 10, 2022 4.379 4.594 4.170 4.594 11,236 -0.02(-0.46%)
Mar 09, 2022 4.622 4.650 4.600 4.615 3,639 -0.03(-0.75%)
Mar 08, 2022 4.650 4.650 4.650 4.650 4,978 +0.31(+7.04%)
Mar 07, 2022 4.532 4.657 4.344 4.344 11,578 -0.38(-7.95%)
Mar 04, 2022 4.719 4.726 4.525 4.719 2,173 +0.10(+2.11%)
Mar 03, 2022 4.525 4.726 4.525 4.622 4,372 -0.10(-2.08%)
Mar 02, 2022 4.726 4.733 4.518 4.720 15,771 +0.03(+0.61%)
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.