Other US listings · GMBL · stock
Esports Entertainment Group, INC. (GMBL) stock price history
Every Other US listings trading session of Esports Entertainment Group, INC. from Jul 20, 2017 to Jul 17, 2026: 2,260 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GMBL adjusted close, 2017 to 2026
- $1,800,000
- All time high, 2017
- $0.5200
- 52 week high, $0.0630 low
- 2,260
- Daily sessions since 2017
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
GMBL key facts
- Esports Entertainment Group, INC. (GMBL) closed at $0.1030 on Jul 17, 2026 on Other US listings.
- GMBL's all time high close is $1,800,000, set on Jul 20, 2017; its all time low close is $0.0700 on Jun 30, 2026.
- GMBL's 52 week range is $0.0630 to $0.5200.
- GMBL returned -72.9% over the year to Jul 17, 2026 and -100.0% over five years.
- Since Jul 20, 2017 GMBL returned -100%, -84.4% a year compounded.
- GMBL's deepest drawdown was -100.0% from Jul 20, 2017 to Jun 30, 2026.
- DataCedar holds 2,260 daily sessions of GMBL history from Jul 20, 2017, adjusted for splits and dividends, served by the API under a key.
GMBL price chart, 2017 to 2026
GMBL returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -25.4% |
| 3 months | -46.1% |
| 6 months | -58.8% |
| Year to date | -61.9% |
| 1 year | -72.9% |
| 3 years | -100.0% |
| 5 years | -100.0% |
| 10 years | n/a |
| Since Jul 20, 2017 | -100.0% |
| Compound annual growth, 9.0 years | -84.4% |
GMBL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $1,800,000 on Jul 20, 2017
- All time low close
- $0.0700 on Jun 30, 2026
- 52 week high
- $0.5200 on Oct 8, 2025
- 52 week low
- $0.0630 on Jun 29, 2026
- Deepest drawdown
- -100.0% from Jul 20, 2017 to Jun 30, 2026, not yet recovered
- Best single session
- +158.3% on Apr 23, 2018
- Worst single session
- -58.2% on Feb 23, 2022
- Volatility, 1 year annualised
- 221.8%
- Sessions closing higher, 1 year
- 29%
- Best calendar year
- 2020, +51%
- Worst calendar year
- 2023, -100%
GMBL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Jul 20, 2017; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.2120 | $0.3000 | $0.0630 | $0.1030 | -63.2% | 327.8K | 135 |
| 2025 | $0.2210 | $0.5200 | $0.2100 | $0.2800 | +21.7% | 797.3K | 250 |
| 2024 | $3.91 | $4.68 | $0.1000 | $0.2300 | -94.2% | 19.7M | 252 |
| 2023 | $3,120 | $9,520 | $3.20 | $3.95 | -99.9% | 33.5M | 250 |
| 2022 | $142,000 | $170,240 | $2,960 | $3,080 | -97.8% | 14.2K | 251 |
| 2021 | $256,000 | $979,200 | $138,000 | $140,400 | -44.7% | 5.7K | 252 |
| 2020 | $252,000 | $390,000 | $96,000 | $254,000 | +51.2% | 2.3K | 253 |
| 2019 | $438,000 | $630,000 | $120,000 | $168,000 | -62.2% | 0 | 252 |
| 2018 | $590,400 | $810,000 | $88,200 | $444,000 | -20.4% | 3 | 251 |
| 2017 | $1,800,000 | $1,884,000 | $450,000 | $558,000 | n/a | 0 | 114 |
GMBL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $0.1030 | +47.1% |
| June 2026 | $0.0700 | -41.7% |
| May 2026 | $0.1200 | -21.6% |
| April 2026 | $0.1530 | -10.5% |
| March 2026 | $0.1710 | +0.6% |
| February 2026 | $0.1700 | -25.4% |
| January 2026 | $0.2280 | -18.6% |
| December 2025 | $0.2800 | -5.1% |
| November 2025 | $0.2950 | -20.3% |
| October 2025 | $0.3700 | +2.8% |
| September 2025 | $0.3600 | +30.0% |
| August 2025 | $0.2770 | -32.3% |
About the GMBL data
Daily bars. 2,260 sessions from Jul 20, 2017 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 20, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GMBL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
GMBL share price history
