Eros Media World (ESGC)
NYSE: ESGC
· Real-Time Price · USD
3.03
0.55 (22.18%)
At close: Jun 06, 2022, 6:00 AM
ESGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2022 | 2.48 | 3.04 | 2.43 | 3.03 | 3.03 | 22.18% | 476,278 |
| Jun 2, 2022 | 2.20 | 2.48 | 2.14 | 2.48 | 2.48 | 13.24% | 303,272 |
| Jun 1, 2022 | 1.96 | 2.28 | 1.90 | 2.19 | 2.19 | 10.61% | 279,462 |
| May 31, 2022 | 2.00 | 2.25 | 1.86 | 1.98 | 1.98 | -4.35% | 200,937 |
| May 27, 2022 | 1.97 | 2.25 | 1.93 | 2.07 | 2.07 | 7.25% | 236,387 |
| May 26, 2022 | 1.78 | 1.93 | 1.75 | 1.93 | 1.93 | 12.21% | 174,129 |
| May 25, 2022 | 1.45 | 1.72 | 1.43 | 1.72 | 1.72 | 17.81% | 176,602 |
| May 24, 2022 | 1.41 | 1.48 | 1.36 | 1.46 | 1.46 | 0.69% | 129,249 |
| May 23, 2022 | 1.56 | 1.57 | 1.41 | 1.45 | 1.45 | -2.68% | 156,352 |
| May 20, 2022 | 1.66 | 1.66 | 1.45 | 1.49 | 1.49 | -6.88% | 107,965 |
| May 19, 2022 | 1.60 | 1.72 | 1.52 | 1.60 | 1.60 | -1.23% | 122,324 |
| May 18, 2022 | 1.81 | 1.81 | 1.60 | 1.62 | 1.62 | -6.36% | 130,629 |
| May 17, 2022 | 1.53 | 1.74 | 1.51 | 1.73 | 1.73 | 16.11% | 135,686 |
| May 16, 2022 | 1.64 | 1.65 | 1.47 | 1.49 | 1.49 | -7.45% | 102,297 |
| May 13, 2022 | 1.47 | 1.68 | 1.47 | 1.61 | 1.61 | 9.52% | 100,100 |
| May 12, 2022 | 1.41 | 1.62 | 1.40 | 1.47 | 1.47 | 1.38% | 115,407 |
| May 11, 2022 | 1.65 | 1.70 | 1.44 | 1.45 | 1.45 | -14.20% | 171,208 |
| May 10, 2022 | 1.68 | 1.79 | 1.59 | 1.69 | 1.69 | 2.42% | 226,838 |
| May 9, 2022 | 1.57 | 1.66 | 1.51 | 1.65 | 1.65 | 3.77% | 262,853 |
| May 6, 2022 | 1.70 | 1.70 | 1.55 | 1.59 | 1.59 | -7.02% | 111,498 |