Guild Esports (GILD) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Guild Esports

Date Open High Low Close* Volume
23/03/2021 5.65p 5.70p 5.60p 5.65p 965003
22/03/2021 5.75p 5.80p 5.60p 5.65p 2051806
19/03/2021 6.00p 6.20p 5.70p 5.75p 1758179
18/03/2021 5.95p 6.20p 5.91p 6.00p 1313254
17/03/2021 5.95p 6.10p 5.90p 6.00p 1280197
16/03/2021 6.00p 6.10p 5.90p 6.00p 2952050
15/03/2021 6.00p 6.10p 5.90p 6.00p 1190021
12/03/2021 6.05p 6.10p 5.93p 6.00p 1645520
11/03/2021 6.15p 6.25p 6.00p 6.05p 380173
10/03/2021 6.15p 6.23p 6.08p 6.15p 1134190
09/03/2021 6.15p 6.30p 6.00p 6.04p 9469538
08/03/2021 6.20p 6.30p 6.06p 6.15p 396525
05/03/2021 6.20p 6.30p 6.10p 6.20p 373580
04/03/2021 6.30p 6.30p 6.00p 6.20p 1335464
03/03/2021 6.30p 6.40p 6.20p 6.26p 2992011
02/03/2021 6.30p 6.41p 6.00p 6.30p 1354159
01/03/2021 6.30p 6.50p 6.20p 6.50p 1302403
26/02/2021 6.40p 6.50p 6.00p 6.50p 3512595
25/02/2021 6.40p 6.50p 6.16p 6.50p 777427
24/02/2021 6.45p 6.50p 6.40p 6.50p 939480
23/02/2021 6.65p 6.70p 6.30p 6.40p 1184987
22/02/2021 6.45p 7.00p 6.40p 6.70p 2134222
19/02/2021 6.45p 6.50p 6.20p 6.35p 1172581
18/02/2021 6.60p 6.70p 6.40p 6.45p 722734
17/02/2021 6.75p 6.98p 6.50p 6.50p 1592530
16/02/2021 6.80p 7.00p 6.60p 6.75p 1033235
15/02/2021 6.35p 7.00p 6.20p 7.00p 6359178
12/02/2021 5.80p 6.45p 5.60p 6.35p 4474034
11/02/2021 5.90p 6.00p 5.60p 5.64p 2018479
10/02/2021 5.95p 6.10p 5.80p 5.90p 851816
09/02/2021 6.00p 6.03p 5.83p 5.95p 413399
08/02/2021 6.00p 6.20p 5.90p 6.00p 556352
05/02/2021 6.10p 6.20p 5.80p 6.00p 854664
04/02/2021 6.10p 6.20p 5.80p 6.10p 780664
03/02/2021 6.05p 6.30p 6.00p 6.10p 1949331
02/02/2021 6.10p 6.20p 5.80p 6.00p 4663276
01/02/2021 5.85p 6.30p 5.80p 5.90p 2957391
29/01/2021 5.60p 5.90p 5.60p 5.90p 1330259
28/01/2021 5.90p 6.00p 5.40p 5.60p 2801589
27/01/2021 5.90p 6.00p 5.60p 5.70p 1230813
26/01/2021 5.85p 5.99p 5.80p 5.90p 2036488
25/01/2021 5.75p 6.15p 5.60p 5.85p 1737918
22/01/2021 5.85p 5.90p 5.60p 5.75p 1055525
21/01/2021 5.85p 5.90p 5.80p 5.85p 1409124
20/01/2021 6.05p 6.19p 5.80p 5.90p 1317100
19/01/2021 6.05p 6.20p 5.80p 6.00p 1454585
18/01/2021 6.00p 6.20p 5.83p 6.00p 2291035
15/01/2021 6.15p 6.29p 5.75p 5.95p 4971077
14/01/2021 6.00p 6.30p 5.90p 6.15p 3145767
13/01/2021 5.75p 6.00p 5.47p 5.85p 3394933
12/01/2021 5.90p 6.00p 5.60p 5.70p 1917732
11/01/2021 6.20p 6.30p 5.80p 6.00p 1281752
08/01/2021 6.30p 6.50p 6.10p 6.20p 3392476
07/01/2021 5.80p 6.50p 5.80p 6.30p 8387235
06/01/2021 5.35p 5.80p 5.30p 5.80p 6738205
05/01/2021 5.25p 5.50p 5.10p 5.40p 2437124
04/01/2021 5.65p 6.00p 5.00p 5.30p 3838988
01/01/2021 5.55p 5.70p 5.51p 5.60p 366656
31/12/2020 5.55p 5.70p 5.51p 5.60p 366656
30/12/2020 5.80p 5.90p 5.50p 5.70p 1915443
29/12/2020 5.50p 5.80p 5.40p 5.60p 693990
28/12/2020 5.45p 5.65p 5.32p 5.50p 708528
25/12/2020 5.45p 5.65p 5.32p 5.50p 708528
24/12/2020 5.45p 5.65p 5.32p 5.50p 708528
23/12/2020 5.60p 6.00p 5.40p 5.45p 1579870
22/12/2020 5.70p 5.80p 5.50p 5.72p 1015544
21/12/2020 5.75p 5.87p 5.60p 5.70p 415264
18/12/2020 5.95p 5.95p 5.75p 5.85p 946481
17/12/2020 5.90p 6.00p 5.83p 5.95p 1084745
16/12/2020 5.90p 6.30p 5.86p 6.00p 3402094
15/12/2020 5.90p 6.08p 5.85p 5.90p 1761070
14/12/2020 6.15p 6.30p 5.80p 5.80p 1416245
11/12/2020 6.15p 6.26p 5.95p 6.15p 1495207
10/12/2020 6.30p 6.50p 6.00p 6.50p 539230
09/12/2020 6.10p 6.50p 5.95p 6.30p 1792682
08/12/2020 6.05p 6.30p 5.80p 6.00p 2359798
07/12/2020 6.15p 6.19p 5.95p 6.00p 592716
04/12/2020 6.15p 6.22p 6.00p 6.15p 4945017
03/12/2020 6.10p 6.22p 5.93p 6.15p 1368269
02/12/2020 6.20p 6.32p 6.00p 6.32p 553271
01/12/2020 6.35p 6.35p 6.00p 6.20p 2044352
30/11/2020 6.75p 6.80p 6.00p 6.35p 1248068
27/11/2020 6.75p 6.90p 6.60p 6.75p 790994
26/11/2020 6.75p 6.90p 6.60p 6.75p 1598709
25/11/2020 6.75p 6.90p 6.60p 6.75p 635999
24/11/2020 6.95p 7.20p 6.50p 6.75p 3760845
23/11/2020 6.90p 7.30p 6.80p 7.10p 3882887
20/11/2020 6.15p 7.00p 6.00p 7.00p 6295366
19/11/2020 6.35p 6.50p 5.70p 6.00p 4064161
18/11/2020 5.85p 6.50p 5.85p 6.20p 6063221
17/11/2020 5.60p 6.00p 5.50p 5.85p 4483176
16/11/2020 5.45p 5.60p 5.41p 5.60p 1731581
13/11/2020 5.45p 5.50p 5.40p 5.45p 235120
12/11/2020 5.55p 5.70p 5.37p 5.45p 1088645
10/11/2020 5.60p 5.70p 5.51p 5.70p 434611
09/11/2020 5.70p 6.20p 5.50p 5.60p 3144901
06/11/2020 5.30p 5.80p 5.25p 5.70p 706870
05/11/2020 5.00p 5.40p 5.00p 5.30p 999690
04/11/2020 5.60p 5.80p 5.40p 5.60p 36207
03/11/2020 5.70p 5.70p 5.35p 5.60p 421318
02/11/2020 5.90p 6.00p 5.60p 5.70p 313799
30/10/2020 5.70p 5.95p 5.64p 5.90p 4353693
29/10/2020 5.25p 5.70p 5.10p 5.65p 2873181
28/10/2020 5.95p 5.95p 5.11p 5.15p 1174427
27/10/2020 6.75p 6.80p 5.73p 6.00p 1475036
26/10/2020 6.90p 7.00p 6.55p 6.80p 254755
23/10/2020 6.90p 6.90p 6.80p 6.90p 2849039
22/10/2020 7.03p 7.03p 6.80p 6.90p 1348874
21/10/2020 7.35p 7.35p 6.91p 7.03p 1619657
20/10/2020 7.38p 7.50p 7.10p 7.20p 397754
19/10/2020 7.21p 7.50p 7.20p 7.50p 567551
16/10/2020 7.21p 7.24p 7.20p 7.24p 759900
15/10/2020 7.25p 7.30p 7.21p 7.21p 267477
14/10/2020 7.50p 7.51p 7.18p 7.25p 1897050
13/10/2020 7.65p 7.65p 7.48p 7.50p 418044
12/10/2020 7.73p 7.80p 7.50p 7.65p 563894
09/10/2020 7.70p 7.73p 7.35p 7.73p 1525678
08/10/2020 7.85p 7.85p 7.65p 7.75p 2389592
07/10/2020 8.13p 8.25p 7.85p 7.85p 806056
06/10/2020 8.05p 8.25p 7.93p 8.25p 1036341
05/10/2020 8.13p 8.48p 7.75p 8.05p 3145734
02/10/2020 9.00p 9.78p 7.20p 8.15p 2371358

*Close Price adjusted for both dividends and splits