Historical Data for Esports Entertainment Group Inc. (GMBL)

$ 4.18 R     -0.32 (-7.11%) Volume: 570.95k 4:00 PM EDT 18-Sep-2020
After Hours:  $ 4.17   -0.01 (-0.24%) Volume: 972 7:33 PM EDT 18-Sep-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/18/20 4.37 4.42 4.03 4.18 570.95k -0.32 -7.11% 4.18 2.4m 2,713
09/17/20 4.26 4.56 4.10 4.50 1.77m 0.59 15.09% 4.50 7.77m 7,478
09/16/20 4.03 4.0311 3.83 3.91 243.12k -0.15 -3.69% 3.91 951.65k 1,997
09/15/20 4.15 4.20 4.02 4.06 102.04k -0.18 -4.25% 4.06 416.02k 775
09/14/20 4.10 4.27 3.96 4.24 225.28k 0.11 2.66% 4.24 934.51k 1,133
09/11/20 4.05 4.21 3.91 4.13 169.4k 0.11 2.74% 4.13 686.77k 1,164
09/10/20 4.40 4.42 3.91 4.02 448.47k -0.23 -5.41% 4.02 1.87m 2,033
09/09/20 4.02 4.39 3.9078 4.25 750.46k 0.38 9.82% 4.25 3.16m 3,008
09/08/20 4.21 4.23 3.80 3.87 359.22k -0.43 -10.00% 3.87 1.43m 1,693
09/04/20 4.45 4.45 4.00 4.30 430.08k -0.09 -2.05% 4.30 1.78m 1,860
09/03/20 4.64 4.68 4.27 4.39 499.74k -0.33 -6.99% 4.39 2.23m 1,777
09/02/20 4.80 5.10 4.39 4.72 505.15k 0.00 0.00% 4.72 2.39m 2,105
09/01/20 4.50 4.92 4.50 4.72 284.06k 0.19 4.19% 4.72 1.35m 1,403
08/31/20 4.99 5.15 4.48 4.53 455.19k -0.39 -7.93% 4.53 2.11m 2,733
08/28/20 5.13 5.17 4.85 4.92 344.1k -0.21 -4.09% 4.92 1.72m 2,109
08/27/20 5.29 5.30 5.06 5.13 375.2k -0.26 -4.82% 5.13 1.94m 2,020
08/26/20 5.50 5.6499 5.24 5.39 479.8k 0.01 0.19% 5.39 2.59m 2,664
08/25/20 5.30 5.698 5.27 5.38 623.3k 0.08 1.51% 5.38 3.4m 2,086
08/24/20 5.28 5.39 5.20 5.30 154.9k -0.01 -0.19% 5.30 812.03k 1,056
08/21/20 5.89 5.971 5.23 5.31 486.61k -0.675 -11.28% 5.31 2.69m 2,739
08/20/20 6.00 6.20 5.91 5.985 502.25k 0.285 5.00% 5.985 3.04m 2,384