Guild Esports (GILD) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
30/09/2021 5.25p 5.38p 5.00p 5.10p 4533071
29/09/2021 5.15p 5.50p 4.90p 5.25p 14525908
28/09/2021 5.30p 5.30p 5.00p 5.14p 15869806
27/09/2021 5.35p 5.40p 5.16p 5.30p 1389886
24/09/2021 5.55p 5.59p 5.10p 5.36p 7027963
23/09/2021 5.55p 5.70p 5.50p 5.55p 2040972
22/09/2021 5.50p 5.80p 5.30p 5.55p 4080969
21/09/2021 5.70p 5.79p 5.46p 5.46p 3282207
20/09/2021 5.80p 5.87p 5.50p 5.70p 1546570
17/09/2021 5.85p 5.90p 5.70p 5.80p 3460172
16/09/2021 5.85p 5.90p 5.80p 5.85p 1631414
15/09/2021 5.95p 5.99p 5.80p 5.85p 1631586
14/09/2021 6.10p 6.10p 5.85p 6.00p 1962613
13/09/2021 6.15p 6.20p 6.00p 6.05p 540434
10/09/2021 6.10p 6.30p 6.08p 6.15p 924705
09/09/2021 6.10p 6.30p 5.90p 6.10p 2841874
08/09/2021 6.20p 6.20p 6.00p 6.10p 606192
07/09/2021 6.20p 6.30p 6.13p 6.20p 819835
06/09/2021 6.20p 6.30p 6.13p 6.20p 895113
03/09/2021 6.25p 6.30p 6.00p 6.20p 1148452
02/09/2021 6.30p 6.40p 6.20p 6.25p 984465
01/09/2021 6.60p 6.70p 6.20p 6.30p 2111834
31/08/2021 6.20p 6.70p 6.10p 6.60p 4823597
27/08/2021 6.20p 6.29p 6.10p 6.10p 653513
26/08/2021 6.20p 6.30p 5.91p 6.00p 4284085
25/08/2021 6.55p 6.56p 6.15p 6.20p 869868
24/08/2021 6.15p 6.79p 6.15p 6.32p 4325910
23/08/2021 6.20p 6.20p 6.00p 6.10p 2876332
20/08/2021 6.35p 6.40p 6.10p 6.20p 1336369
19/08/2021 6.35p 6.40p 6.10p 6.10p 2285420
18/08/2021 6.55p 6.60p 6.05p 6.50p 2788776
17/08/2021 6.50p 6.60p 6.40p 6.55p 248513
16/08/2021 6.60p 6.64p 6.40p 6.50p 293342
13/08/2021 6.65p 6.88p 6.47p 6.60p 985582
12/08/2021 6.65p 6.90p 6.38p 6.88p 4624357
11/08/2021 7.00p 7.10p 6.50p 6.60p 2490113
10/08/2021 7.05p 7.19p 6.90p 6.90p 3159120
09/08/2021 6.90p 7.20p 6.80p 7.08p 2316951
06/08/2021 6.80p 6.94p 6.67p 6.85p 2291133
05/08/2021 6.85p 6.90p 6.62p 6.80p 1187285
04/08/2021 6.85p 7.09p 6.78p 6.80p 2338696
03/08/2021 7.00p 7.08p 6.46p 6.84p 2029610
02/08/2021 7.00p 7.10p 6.94p 7.00p 499713
30/07/2021 7.00p 7.10p 6.80p 7.00p 1280588
29/07/2021 6.95p 7.10p 6.90p 7.00p 1982849
28/07/2021 6.80p 7.10p 6.72p 6.95p 4284075
27/07/2021 7.05p 7.10p 6.79p 7.10p 3096798
26/07/2021 7.05p 7.22p 6.90p 7.20p 4098015
23/07/2021 7.05p 7.14p 6.92p 7.05p 4963628
22/07/2021 7.15p 7.20p 6.90p 7.05p 1118944
21/07/2021 6.85p 7.30p 6.80p 7.15p 2560628
20/07/2021 6.95p 7.20p 6.70p 7.00p 1790095
19/07/2021 7.60p 7.70p 6.70p 7.00p 3953846
16/07/2021 7.50p 7.70p 7.50p 7.60p 1460904
15/07/2021 7.35p 7.70p 7.30p 7.50p 3737588
14/07/2021 8.00p 8.10p 7.00p 7.35p 8615859
13/07/2021 7.80p 8.20p 7.80p 8.06p 7388573
12/07/2021 7.75p 8.10p 7.71p 7.80p 5093729
09/07/2021 7.55p 7.90p 7.50p 7.75p 2532225
08/07/2021 7.70p 8.10p 7.50p 7.60p 6459369
07/07/2021 7.65p 7.70p 7.55p 7.70p 1087979
06/07/2021 7.90p 7.98p 7.55p 7.65p 3004921
05/07/2021 7.60p 8.16p 7.56p 7.80p 5830658
02/07/2021 7.00p 7.60p 6.90p 7.55p 4116306
01/07/2021 7.35p 7.60p 6.74p 7.00p 3446041
30/06/2021 7.10p 7.50p 7.06p 7.40p 3995462
29/06/2021 6.95p 7.42p 6.91p 7.42p 9606810
28/06/2021 6.45p 7.00p 6.40p 6.95p 6109496
25/06/2021 6.40p 6.50p 6.30p 6.40p 1630040
24/06/2021 6.60p 6.67p 6.30p 6.30p 2098622
23/06/2021 6.85p 6.90p 6.40p 6.60p 3974212
22/06/2021 7.00p 7.10p 6.80p 6.85p 1287325
21/06/2021 6.95p 7.19p 6.60p 6.70p 5365565
18/06/2021 7.00p 7.00p 6.61p 6.75p 2192088
17/06/2021 7.35p 7.38p 6.90p 7.00p 1942613
16/06/2021 7.35p 7.38p 7.20p 7.35p 1423814
15/06/2021 7.50p 7.60p 7.30p 7.40p 2019035
14/06/2021 7.60p 7.70p 7.40p 7.50p 877210
11/06/2021 7.85p 7.94p 7.40p 7.60p 3280834
10/06/2021 7.90p 7.94p 7.70p 7.80p 1541883
09/06/2021 7.90p 8.10p 7.61p 7.90p 2835693
08/06/2021 7.90p 8.20p 7.80p 7.80p 2540699
07/06/2021 7.30p 8.00p 7.22p 7.90p 5415152
04/06/2021 7.60p 7.63p 7.20p 7.30p 901254
03/06/2021 7.60p 7.70p 7.51p 7.60p 1025929
02/06/2021 7.60p 7.70p 7.52p 7.60p 5421199
01/06/2021 7.80p 7.87p 7.50p 7.60p 2936508
31/05/2021 8.00p 8.10p 7.70p 7.90p 4192082
28/05/2021 8.00p 8.10p 7.70p 7.90p 4192082
27/05/2021 7.90p 8.10p 7.90p 8.00p 2024298
26/05/2021 8.00p 8.20p 7.80p 7.95p 6452629
25/05/2021 7.90p 8.07p 7.70p 8.00p 4440888
24/05/2021 8.00p 8.10p 7.72p 7.90p 6058061
21/05/2021 7.55p 8.20p 7.55p 8.00p 6783816
20/05/2021 7.05p 7.80p 7.05p 7.60p 7708147
19/05/2021 7.45p 7.50p 6.90p 6.90p 5742758
18/05/2021 7.75p 7.90p 7.40p 7.70p 4914416
17/05/2021 7.85p 8.20p 7.40p 7.90p 11989887
14/05/2021 7.00p 7.90p 7.00p 7.85p 12866022
13/05/2021 7.35p 7.35p 6.73p 6.80p 6167434
12/05/2021 7.25p 7.40p 7.10p 7.35p 6601622
11/05/2021 7.20p 7.54p 7.10p 7.20p 11254167
10/05/2021 6.75p 7.45p 6.70p 7.10p 14343076
07/05/2021 6.85p 6.90p 6.74p 6.85p 4024044
06/05/2021 6.80p 7.50p 6.80p 6.85p 16495914
05/05/2021 6.05p 6.70p 6.00p 6.70p 8393542
04/05/2021 6.00p 6.20p 5.90p 6.00p 3160900
30/04/2021 5.95p 6.04p 5.91p 6.00p 2177788
29/04/2021 5.65p 6.20p 5.54p 5.90p 9032540
28/04/2021 5.65p 5.80p 5.53p 5.80p 705748
27/04/2021 5.65p 5.75p 5.53p 5.65p 800491
26/04/2021 5.60p 5.70p 5.50p 5.65p 1096923
23/04/2021 5.85p 5.90p 5.50p 5.70p 1428509
22/04/2021 5.50p 6.00p 5.43p 5.70p 3843175
21/04/2021 5.60p 5.60p 5.40p 5.50p 12188053
20/04/2021 5.75p 5.88p 5.50p 5.60p 1421865
19/04/2021 5.80p 5.90p 5.50p 5.75p 2511702
16/04/2021 5.85p 5.90p 5.71p 5.90p 1628729
15/04/2021 5.85p 6.00p 5.80p 5.85p 2778931
14/04/2021 5.95p 5.98p 5.81p 5.90p 1321664
13/04/2021 6.05p 6.10p 5.90p 5.95p 2330340
12/04/2021 6.15p 6.20p 5.96p 6.05p 4115613
09/04/2021 5.45p 6.30p 5.43p 6.10p 8052422
08/04/2021 5.60p 5.70p 5.41p 5.70p 1038324
07/04/2021 5.75p 6.00p 5.50p 5.60p 1256595
06/04/2021 5.65p 5.90p 5.50p 5.90p 1680574
01/04/2021 5.70p 5.80p 5.40p 5.65p 2797246
31/03/2021 5.85p 5.88p 5.60p 5.70p 1341072
30/03/2021 5.90p 5.98p 5.70p 5.85p 1265511
29/03/2021 5.95p 6.20p 5.80p 5.90p 5501303
26/03/2021 5.60p 6.10p 5.60p 6.02p 8672533
25/03/2021 5.75p 6.20p 5.50p 5.55p 9695545
24/03/2021 5.65p 5.70p 5.30p 5.50p 2335771
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

*Close Price adjusted for both dividends and splits