Free Trial

Esports Entertainment Group (GMBL) Stock Chart & Stock Price History

→ Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (From Priority Gold) (Ad)
Free GMBL Stock Alerts
$0.77
+0.13 (+19.41%)
(As of 10:52 AM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Esports Entertainment Group Stock Price Performance

5 Day
Performance
+2.69%
1 Month
Performance
-8.42%
3 Month
Performance
-67.36%
6 Month
Performance
-97.09%
Year-To-Date
Performance
-80.50%
1 Year
Performance
-99.90%
Receive GMBL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Esports Entertainment Group and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Protect Yourself While There’s Still Time …
The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.
4 simple steps to protect your privacy and money before it’s too late.

GMBL Stock Chart for Friday, April, 26, 2024

GMBL Chart by TradingView

Esports Entertainment Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2024$0.64$0.65
+0.61%		$0.79$0.647,622 shs$200,000.00
04/24/2024$0.79$0.64
-18.85%		$0.80$0.631,492 shs$199,000.00
04/23/2024$0.69$0.79
+14.68%		$0.79$0.6610,887 shs$245,000.00
04/22/2024$0.75$0.69
-8.15%		$0.80$0.667,705 shs$214,000.00
04/19/2024$0.75$0.75$0.77$0.653,432 shs$232,000.00
04/18/2024$0.72$0.75
+4.17%		$0.76$0.668,539 shs$232,000.00
04/17/2024$0.78$0.72
-7.69%		$0.82$0.724,174 shs$224,000.00
04/16/2024$0.78$0.78$0.85$0.724,878 shs$242,000.00
04/15/2024$0.80$0.78
-2.50%		$0.83$0.716,934 shs$242,000.00
04/12/2024$0.80$0.80$0.85$0.775,499 shs$248,000.00
04/11/2024$0.84$0.80
-4.76%		$0.85$0.802,841 shs$248,000.00
04/10/2024$0.84$0.84
-0.47%		$0.84$0.821,949 shs$260,000.00
04/09/2024$0.82$0.84
+2.42%		$0.85$0.837,832 shs$262,000.00
04/08/2024$0.82$0.82
+0.48%		$0.85$0.822,939 shs$255,000.00
04/05/2024$0.82$0.82
-0.01%		$0.83$0.815,853 shs$254,000.00
04/04/2024$0.81$0.82
+1.76%		$0.83$0.785,853 shs$254,000.00
04/03/2024$0.81$0.81$0.83$0.8011,258 shs$250,000.00
04/02/2024$0.85$0.81
-5.62%		$0.86$0.8111,258 shs$250,000.00
04/01/2024$0.85$0.85$0.87$0.8312,911 shs$265,000.00
03/29/2024$0.85$0.85$0.88$0.8312,911 shs$265,000.00
03/28/2024$0.83$0.85
+2.76%		$0.88$0.8312,911 shs$265,000.00
03/27/2024$0.84$0.83
-1.18%		$0.86$0.8322,206 shs$258,000.00
03/26/2024$0.84$0.84
+0.11%		$0.90$0.843,993 shs$261,000.00
03/25/2024$0.85$0.84
-1.20%		$0.95$0.8436,859 shs$260,000.00
03/22/2024$0.87$0.85
-2.26%		$0.93$0.859,715 shs$264,000.00
03/21/2024$0.85$0.87
+2.35%		$0.98$0.853,875 shs$270,000.00
03/20/2024$0.89$0.85
-4.49%		$0.94$0.857,317 shs$264,000.00
03/19/2024$0.96$0.89
-7.29%		$0.99$0.898,164 shs$276,000.00
03/18/2024$0.95$0.96
+1.05%		$1.00$0.935,784 shs$298,000.00
03/15/2024$0.90$0.95
+5.97%		$1.09$0.8626,980 shs$294,000.00
03/14/2024$0.89$0.90
+0.73%		$0.99$0.874,701 shs$279,000.00
03/13/2024$0.92$0.89
-3.26%		$0.99$0.872,505 shs$277,000.00
03/12/2024$0.96$0.92
-4.17%		$0.98$0.876,007 shs$285,000.00
03/11/2024$0.91$0.96
+5.49%		$1.02$0.937,954 shs$298,000.00
03/08/2024$0.86$0.91
+5.80%		$1.10$0.8220,491 shs$282,000.00
03/07/2024$0.85$0.86
+1.19%		$0.93$0.859,900 shs$267,000.00
03/06/2024$0.95$0.85
-10.53%		$0.95$0.8512,241 shs$264,000.00
03/05/2024$0.81$0.95
+17.28%		$0.95$0.8217,032 shs$294,000.00
03/04/2024$0.96$0.81
-15.63%		$1.00$0.8125,852 shs$252,000.00
03/01/2024$1.03$0.96
-6.80%		$1.03$0.9120,068 shs$298,000.00
The Next Step of Their Control Is Here … (Ad)

Earlier this week, Section 702 of the Foreign Intelligence Surveillance Act (FISA) was renewed for an additional two years. What does this mean? It means the government has more time — and more ways — to surveil and control you.

4 simple steps to protect your privacy and money before it’s too late.
02/29/2024$1.07$1.03
-3.74%		$1.08$1.0212,103 shs$319,000.00
02/28/2024$1.12$1.07
-4.46%		$1.15$0.9035,225 shs$332,000.00
02/27/2024$1.32$1.12
-15.15%		$1.32$1.0844,065 shs$347,000.00
02/26/2024$1.55$1.32
-14.84%		$1.47$1.2245,137 shs$409,000.00
02/23/2024$1.84$1.55
-15.76%		$1.84$1.4860,429 shs$480,000.00
02/22/2024$1.86$1.84
-1.08%		$2.35$1.6565,201 shs$570,000.00
02/21/2024$1.86$1.86$2.60$0.5596,383 shs$577,000.00
02/20/2024$1.57$1.86
+18.12%		$1.88$1.08479,633 shs$577,000.00
02/19/2024$1.57$1.57$1.68$1.5578,500 shs$488,000.00
02/16/2024$1.61$1.57
-2.48%		$1.68$1.5577,743 shs$487,000.00
02/15/2024$1.82$1.61
-11.54%		$1.86$1.56156,786 shs$501,000.00
02/14/2024$1.85$1.82
-1.62%		$1.88$1.31344,650 shs$566,000.00
02/13/2024$2.38$1.85
-22.27%		$2.38$1.81229,821 shs$574,000.00
02/12/2024$2.54$2.38
-6.11%		$2.64$2.26150,939 shs$738,000.00
02/09/2024$2.53$2.54
+0.20%		$2.69$2.5082,595 shs$786,000.00
02/08/2024$2.45$2.53
+3.27%		$2.61$2.35193,767 shs$784,000.00
02/07/2024$2.66$2.45
-7.89%		$2.71$2.43120,050 shs$760,000.00
02/06/2024$3.08$2.66
-13.64%		$3.08$2.62150,496 shs$825,000.00
02/05/2024$3.23$3.08
-4.64%		$3.47$2.95257,003 shs$955,000.00
02/02/2024$2.79$3.23
+15.77%		$3.50$2.83660,822 shs$1.00 million
02/01/2024$2.46$2.79
+13.41%		$2.89$2.50409,216 shs$865,000.00
01/31/2024$3.30$2.46
-25.45%		$3.00$2.41511,125 shs$763,000.00
01/30/2024$2.22$3.30
+48.65%		$4.15$2.226.50 million shs$1.02 million
01/29/2024$2.36$2.22
-5.93%		$2.41$2.16176,353 shs$688,000.00
01/26/2024$1.93$2.36
+22.28%		$2.50$1.94556,747 shs$732,000.00
01/25/2024$2.17$1.93
-11.06%		$2.28$1.92152,898 shs$598,000.00

Related Companies:
This page (NASDAQ:GMBL) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
He Is Giving Away Bitcoin
Crypto Swap Profits
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Jim Cramer’s “The Biggest Drug Ever”
Behind the Markets
Fed launches fourth dollar overhaul
Stansberry Research