Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Guild Esports Plc (GILD)
Guild Esports Plc (GILD) Historical

GILD Guild Esports Plc

0.031

0.00 (0.00%)

Nov 29 2024 - Closed

Delayed by 15 minutes

GILD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Nov 29 2024	0.031	0.00	0.00%	0.031	0.032	0.031	955,988
Nov 28 2024	0.031	0.00	0.00%	0.031	0.032	0.031	1,650
Nov 27 2024	0.031	0.00	0.00%	0.031	0.031	0.031	1,282,590
Nov 26 2024	0.031	0.00	0.00%	0.031	0.031	0.031	1,347,393
Nov 25 2024	0.031	-0.0015	-4.62%	0.0325	0.0325	0.031	3,056,786
Nov 22 2024	0.0325	0.00	0.00%	0.0325	0.0325	0.0325	646,230
Nov 21 2024	0.0325	0.00	0.00%	0.0325	0.0325	0.0325	100
Nov 20 2024	0.0325	0.00	0.00%	0.0325	0.0325	0.0325	4,275,645
Nov 19 2024	0.0325	-0.0025	-7.14%	0.035	0.035	0.0325	763,578
Nov 18 2024	0.035	-0.0052	-12.94%	0.035	0.035	0.035	6,761,185
Nov 15 2024	0.0402	0.0052	14.86%	0.035	0.0402	0.035	3,412,458
Nov 14 2024	0.035	0.00	0.00%	0.035	0.035	0.035	968,442
Nov 13 2024	0.035	0.00	0.00%	0.035	0.035	0.035	104,089
Nov 12 2024	0.035	0.0002	0.57%	0.035	0.035	0.035	2,045,671
Nov 11 2024	0.0348	-0.0002	-0.57%	0.035	0.035	0.0348	301,311
Nov 08 2024	0.035	0.00	0.00%	0.035	0.035	0.035	550,117
Nov 07 2024	0.035	0.0034	10.76%	0.035	0.035	0.035	446,729
Nov 06 2024	0.0316	-0.0034	-9.71%	0.035	0.035	0.0316	105,960
Nov 05 2024	0.035	0.00	0.00%	0.035	0.035	0.035	2,883,511
Nov 04 2024	0.035	0.00	0.00%	0.035	0.035	0.035	632,350
Nov 01 2024	0.035	0.00	0.00%	0.035	0.035	0.035	0.00
Oct 31 2024	0.035	0.00	0.00%	0.035	0.035	0.035	2,585,755
Oct 30 2024	0.035	0.00	0.00%	0.035	0.035	0.035	144,693
Oct 29 2024	0.035	-0.0025	-6.67%	0.0375	0.0375	0.035	377,762
Oct 28 2024	0.0375	-0.0025	-6.25%	0.04	0.04	0.0375	453,976
Oct 25 2024	0.04	-0.0025	-5.88%	0.0425	0.0425	0.04	1,583,620
Oct 24 2024	0.0425	0.00	0.00%	0.0425	0.0425	0.0425	594,223
Oct 23 2024	0.0425	0.00	0.00%	0.0425	0.0425	0.0425	4,227,908
Oct 22 2024	0.0425	0.00	0.00%	0.0425	0.0425	0.0425	2,233,131
Oct 21 2024	0.0425	-0.0025	-5.56%	0.045	0.045	0.0425	2,999,964
Oct 18 2024	0.045	0.00	0.00%	0.045	0.045	0.045	2,899,385
Oct 17 2024	0.045	-0.005	-10.00%	0.045	0.045	0.0425	5,390,015
Oct 16 2024	0.05	-0.01	-16.67%	0.05	0.05	0.0325	72,952,183
Oct 15 2024	0.06	-0.005	-7.69%	0.065	0.065	0.06	6,367,124
Oct 14 2024	0.065	-0.021	-24.42%	0.086	0.086	0.0525	24,824,532
Oct 11 2024	0.086	0.0025	2.99%	0.0835	0.086	0.0835	2,586,256
Oct 10 2024	0.0835	-0.009	-9.73%	0.0925	0.0925	0.0835	7,748,423
Oct 09 2024	0.0925	0.00	0.00%	0.0925	0.0925	0.0903	1,052,363
Oct 08 2024	0.0925	-0.0025	-2.63%	0.095	0.095	0.0925	3,940,666
Oct 07 2024	0.095	0.00	0.00%	0.095	0.095	0.095	2,405,605
Oct 04 2024	0.095	0.00	0.00%	0.095	0.095	0.095	1,447,435
Oct 03 2024	0.095	-0.001	-1.04%	0.096	0.096	0.095	2,224,839
Oct 02 2024	0.096	0.00	0.00%	0.096	0.096	0.096	439,601
Oct 01 2024	0.096	0.00	0.00%	0.096	0.096	0.096	5,572
Sep 30 2024	0.096	0.00	0.00%	0.096	0.096	0.096	1,418,119
Sep 27 2024	0.096	-0.006	-5.88%	0.096	0.096	0.096	50,000
Sep 26 2024	0.102	0.001	0.99%	0.101	0.102	0.096	1,804,604
Sep 25 2024	0.101	-0.011	-9.82%	0.105	0.105	0.101	4,664,957
Sep 24 2024	0.112	0.002	1.82%	0.11	0.112	0.105	2,728,410
Sep 23 2024	0.11	0.005	4.76%	0.105	0.11	0.105	9,767,519
Sep 20 2024	0.105	0.00	0.00%	0.105	0.105	0.105	1,649,082
Sep 19 2024	0.105	0.00	0.00%	0.105	0.105	0.105	397,001
Sep 18 2024	0.105	0.00	0.00%	0.105	0.105	0.105	2,231,263
Sep 17 2024	0.105	0.00	0.00%	0.105	0.105	0.105	477,077
Sep 16 2024	0.105	-0.01	-8.70%	0.115	0.115	0.105	2,371,784
Sep 13 2024	0.115	0.00	0.00%	0.115	0.115	0.115	132,500
Sep 12 2024	0.115	0.00	0.00%	0.115	0.115	0.115	977,958
Sep 11 2024	0.115	-0.005	-4.17%	0.12	0.12	0.115	7,879,428
Sep 10 2024	0.12	-0.01	-7.69%	0.13	0.13	0.12	4,327,785
Sep 09 2024	0.13	0.015	13.04%	0.115	0.13	0.115	17,300,529
Sep 06 2024	0.115	0.00	0.00%	0.115	0.115	0.115	127,580
Sep 05 2024	0.115	0.00	0.00%	0.115	0.115	0.115	142,382
Sep 04 2024	0.115	0.00	0.00%	0.115	0.115	0.115	1,328,653
Sep 03 2024	0.115	0.00	0.00%	0.115	0.115	0.115	416,391
Sep 02 2024	0.115	0.00	0.00%	0.115	0.115	0.115	1,077,766

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions