S&P 500   4,594.62
DOW   34,899.34
QQQ   391.20
S&P 500   4,594.62
DOW   34,899.34
QQQ   391.20
S&P 500   4,594.62
DOW   34,899.34
QQQ   391.20
S&P 500   4,594.62
DOW   34,899.34
QQQ   391.20
NASDAQ:GMBL

Esports Entertainment Group Stock Chart and Price History

$5.25
-0.10 (-1.87%)
(As of 11/26/2021 12:00 AM ET)
Add
Compare
Today's Range
$4.93
$5.26
50-Day Range
$5.19
$8.42
52-Week Range
$4.07
$24.48
Volume
282,127 shs
Average Volume
955,029 shs
Market Capitalization
$117.55 million
P/E Ratio
N/A
Dividend Yield
N/A
Beta
0.82

Esports Entertainment Group (NASDAQ:GMBL) Price Performance

5 Day
Performance
0.00%

1 Month
Performance
-11.47%

3 Month
Performance
-43.24%

Year-To-Date
Performance
-17.32%

1 Year
Performance
+14.38%


Esports Entertainment Group (NASDAQ GMBL) Stock Chart for Saturday, November, 27, 2021

Charts Provided by TradingView.

Esports Entertainment Group (NASDAQ:GMBL) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/26/2021$5.35$5.25
-1.87%
$5.26$4.93274,319 shs$117.55 million
11/25/2021$5.35$5.35$5.35$4.99255,708 shs$119.79 million
11/24/2021$5.19$5.35
+3.08%
$5.35$4.99255,708 shs$119.79 million
11/23/2021$5.25$5.19
-1.14%
$5.35$4.95427,993 shs$116.20 million
11/22/2021$5.53$5.25
-5.06%
$5.66$5.00463,843 shs$117.55 million
11/19/2021$5.63$5.53
-1.78%
$5.79$5.44410,245 shs$123.82 million
11/18/2021$6.13$5.63
-8.16%
$6.18$5.51595,564 shs$124.37 million
11/17/2021$6.47$6.13
-5.26%
$6.58$5.88599,636 shs$135.41 million
11/16/2021$6.47$6.47$6.67$5.781.14 million shs$142.92 million
11/15/2021$6.22$6.47
+4.02%
$6.75$6.301.48 million shs$142.24 million
11/12/2021$5.72$6.22
+8.74%
$6.40$5.501.43 million shs$136.75 million
11/11/2021$5.70$5.72
+0.35%
$5.93$5.61328,708 shs$125.75 million
11/10/2021$5.98$5.70
-4.68%
$5.99$5.59500,758 shs$125.31 million
11/09/2021$6.44$5.98
-7.14%
$6.48$5.94523,146 shs$131.47 million
11/08/2021$6.68$6.44
-3.59%
$6.76$6.38496,999 shs$141.58 million
11/05/2021$6.54$6.68
+2.14%
$6.84$6.51461,342 shs$146.86 million
11/04/2021$6.76$6.54
-3.25%
$6.89$6.39594,187 shs$143.78 million
11/03/2021$7.57$6.76
-10.70%
$7.27$6.422.00 million shs$148.62 million
11/02/2021$5.87$7.57
+28.96%
$8.10$6.139.89 million shs$166.43 million
11/01/2021$5.36$5.87
+9.51%
$5.88$5.23950,677 shs$129.05 million
10/29/2021N/A$5.36$5.65$5.28414,023 shs$117.84 million
10/18/2021$6.46$6.45
-0.15%
$6.53$6.21389,365 shs$141.71 million
10/15/2021$6.79$6.46
-4.86%
$6.80$6.40806,743 shs$141.93 million
10/14/2021$6.62$6.79
+2.57%
$7.39$6.523.66 million shs$149.18 million
10/13/2021$6.46$6.62
+2.48%
$6.66$6.31847,050 shs$145.44 million
10/12/2021$6.31$6.46
+2.38%
$6.50$6.29219,707 shs$141.93 million
10/11/2021$6.39$6.31
-1.25%
$6.50$6.29128,715 shs$138.63 million
10/08/2021$6.48$6.39
-1.39%
$6.50$6.3099,333 shs$140.39 million
10/07/2021$6.31$6.48
+2.69%
$6.60$6.29202,813 shs$142.37 million
10/06/2021$6.46$6.31
-2.32%
$6.48$6.22146,703 shs$138.63 million
10/05/2021$6.45$6.46
+0.16%
$6.60$6.25185,921 shs$141.93 million
10/04/2021$6.80$6.45
-5.15%
$6.88$6.44184,148 shs$141.71 million
10/01/2021$6.71$6.80
+1.34%
$6.95$6.55331,282 shs$149.40 million
09/30/2021$6.55$6.71
+2.44%
$6.83$6.53259,116 shs$147.42 million
09/29/2021$7.03$6.55
-6.83%
$7.11$6.50704,206 shs$143.90 million
09/28/2021$7.49$7.03
-6.14%
$7.47$6.92451,521 shs$154.45 million
09/27/2021$7.45$7.49
+0.54%
$7.66$7.32257,252 shs$164.56 million
09/24/2021$7.57$7.45
-1.59%
$7.82$7.30245,162 shs$163.68 million
09/23/2021$7.27$7.57
+4.13%
$7.68$7.18316,957 shs$166.31 million
09/22/2021$7.07$7.27
+2.83%
$7.43$7.10280,963 shs$159.72 million
09/21/2021$6.99$7.07
+1.14%
$7.20$6.91220,169 shs$155.33 million
09/20/2021$7.58$6.99
-7.78%
$7.35$6.80544,121 shs$153.57 million
09/17/2021$7.89$7.58
-3.93%
$8.00$7.53375,509 shs$166.53 million
09/16/2021$8.14$7.89
-3.07%
$8.08$7.80279,028 shs$173.34 million
09/15/2021$7.95$8.14
+2.39%
$8.25$7.72307,222 shs$178.84 million
09/14/2021$8.28$7.95
-3.99%
$8.42$7.88462,202 shs$174.66 million
09/13/2021$8.24$8.28
+0.49%
$8.31$7.98198,601 shs$181.91 million
09/10/2021$8.38$8.24
-1.67%
$8.42$8.21157,270 shs$181.03 million
09/09/2021$8.42$8.38
-0.48%
$8.64$8.29153,305 shs$184.11 million
09/08/2021$8.55$8.42
-1.52%
$8.82$8.19417,835 shs$184.85 million
09/07/2021$8.79$8.55
-2.73%
$9.00$8.37306,762 shs$187.71 million
09/06/2021$8.79$8.79$9.05$8.57370,537 shs$192.98 million
09/03/2021$9.07$8.79
-3.09%
$9.05$8.57363,414 shs$192.98 million
09/02/2021$8.80$9.07
+3.07%
$9.79$8.811.16 million shs$199.12 million
09/01/2021$8.93$8.80
-1.46%
$8.99$8.63271,689 shs$193.20 million
08/31/2021$8.83$8.93
+1.13%
$9.24$8.60243,925 shs$196.05 million
08/30/2021$9.25$8.83
-4.54%
$9.29$8.74243,128 shs$193.85 million
08/27/2021$8.79$9.25
+5.23%
$9.30$8.90206,608 shs$203.07 million
08/26/2021$8.98$8.79
-2.12%
$9.20$8.70165,425 shs$192.98 million
This page was last updated on 11/27/2021 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.