UK markets open in 1 hour 53 minutes

Eros STX Global Corporation (ESGC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
1.7200+0.2600 (+17.81%)
At close: 04:00PM EDT
1.7200 0.00 (0.00%)
After hours: 07:49PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 May 20221.45001.72001.43001.72001.7200176,500
24 May 20221.41001.48001.36001.46001.4600129,200
23 May 20221.56001.57001.41001.45001.4500156,400
20 May 20221.66001.66001.45001.49001.4900107,400
19 May 20221.60001.72001.52001.60001.6000122,200
18 May 20221.81001.81001.60001.62001.6200130,600
17 May 20221.53001.74001.51001.73001.7300135,500
16 May 20221.64001.65001.47001.49001.4900102,300
13 May 20221.47001.68001.47001.61001.6100100,100
12 May 20221.41001.62001.40001.47001.4700115,400
11 May 20221.65001.70001.44001.45001.4500171,200
10 May 20221.68001.79001.59001.69001.6900226,800
09 May 20221.57001.66001.51001.65001.6500262,900
06 May 20221.70001.70001.55001.59001.5900111,500
05 May 20221.78001.85001.68001.71001.7100146,100
04 May 20221.74001.80001.60001.77001.7700193,600
03 May 20221.67001.72001.56001.70001.7000215,600
02 May 20221.73001.76001.58001.62001.6200250,900
29 Apr 20221.78001.83001.71001.73001.7300156,900
28 Apr 20222.00002.00001.76001.78001.7800273,500
27 Apr 20222.23002.23001.95001.97001.9700368,600
26 Apr 20222.36002.46002.15002.21002.2100198,900
25 Apr 20222.31002.58002.27002.39002.3900379,600
22 Apr 20222.31002.41002.22002.24002.2400113,500
21 Apr 20222.66002.73002.34002.36002.3600223,800
20 Apr 20222.52002.69002.47002.65002.6500163,700
19 Apr 20222.27002.62002.27002.56002.5600300,800
18 Apr 20222.52002.58002.29002.31002.3100137,200
14 Apr 20222.65002.73002.52002.53002.5300114,100
13 Apr 20222.40002.70002.40002.65002.6500180,600
12 Apr 20222.55002.58002.33002.42002.4200379,000
11 Apr 20222.81002.83002.56002.59002.5900200,300
08 Apr 20222.90002.90002.73002.76002.7600118,200
07 Apr 20222.96003.14002.82002.90002.9000214,500
06 Apr 20222.95003.00002.77002.95002.9500145,600
05 Apr 20222.89003.00002.80002.95002.9500147,900
04 Apr 20222.76002.94002.71002.91002.9100175,800
01 Apr 20222.92002.96002.70002.71002.7100160,000
31 Mar 20222.99002.99002.73002.79002.7900265,100
30 Mar 20223.04003.06002.91002.95002.9500260,500
29 Mar 20223.36003.36003.01003.06003.0600194,700
28 Mar 20223.15003.19002.97003.18003.1800185,500
25 Mar 20223.25003.26003.08003.11003.110085,500
24 Mar 20223.31003.37003.17003.27003.2700143,100
23 Mar 20223.50003.57003.30003.31003.3100136,700
22 Mar 20223.66003.77003.53003.56003.560098,200
21 Mar 20223.94003.97003.57003.67003.670095,900
18 Mar 20223.76003.99003.70003.98003.9800331,700
17 Mar 20223.79003.86003.59003.75003.750095,000
16 Mar 20223.49003.78003.40003.75003.7500154,000
15 Mar 20223.32003.55003.17003.55003.5500156,200
14 Mar 20223.48003.48003.32003.34003.3400106,500
11 Mar 20223.90003.90003.45003.46003.4600115,000
10 Mar 20224.18004.18003.75003.89003.8900156,300
09 Mar 20223.59004.18003.59004.18004.1800230,000
08 Mar 20223.11003.65003.11003.60003.6000243,100
07 Mar 20223.16003.27003.00003.18003.1800144,500
04 Mar 20223.35003.35003.04003.15003.1500114,500
03 Mar 20223.30003.37003.09003.37003.3700132,400
02 Mar 20223.23003.28003.00003.24003.2400341,500
01 Mar 20223.23003.36003.01003.36003.3600233,700
28 Feb 20222.86003.19002.82003.17003.1700176,900
25 Feb 20223.01003.04002.83002.96002.9600158,400
24 Feb 20222.72002.95002.70002.94002.9400149,400
23 Feb 20222.90002.99002.80002.86002.8600167,900
22 Feb 20223.03003.06002.84002.89002.8900197,400
18 Feb 20223.16003.20002.93003.01003.0100198,600
17 Feb 20223.30003.42003.15003.22003.2200192,900
16 Feb 20223.68003.75003.21003.32003.3200388,200
15 Feb 20223.13003.60003.12003.55003.5500346,100
14 Feb 20223.07003.25002.92003.17003.1700249,700
11 Feb 20223.43003.43003.09003.14003.1400502,900
10 Feb 20223.42003.65003.36003.44003.4400447,900
09 Feb 20223.06003.45002.76003.37003.3700905,200
08 Feb 20223.81003.81003.02003.12003.12001,041,100
08 Feb 20221:20 Stock split
07 Feb 20224.20004.40004.00004.00004.0000383,260
04 Feb 20224.00004.40003.80004.20004.2000547,005
03 Feb 20224.20004.20003.80004.00004.0000512,545
02 Feb 20224.60004.60004.20004.20004.2000304,855
01 Feb 20224.20004.60004.20004.60004.6000744,285
31 Jan 20224.80005.00003.80004.20004.20001,614,150
28 Jan 20226.20006.20005.20005.80005.8000442,100
27 Jan 20227.80008.20006.00006.00006.0000963,200
26 Jan 20225.60008.20005.20007.40007.40001,018,815
25 Jan 20224.80005.80004.80005.60005.600078,955
24 Jan 20225.20005.20004.60005.20005.2000208,245
21 Jan 20225.80006.00005.40005.60005.6000169,340
20 Jan 20225.60006.40005.60006.00006.0000160,865
19 Jan 20226.40006.60006.20006.20006.2000172,080
18 Jan 20227.20007.40006.40006.60006.6000250,740
14 Jan 20226.40007.60006.20007.00007.0000471,190
13 Jan 20225.60007.40005.40006.20006.20001,274,555
12 Jan 20225.40005.60005.20005.40005.4000119,405
11 Jan 20225.40005.60005.00005.40005.4000111,225
10 Jan 20225.60005.60005.00005.20005.2000143,480
07 Jan 20225.60005.80005.00005.20005.2000115,115
06 Jan 20225.20005.60005.00005.40005.4000126,935
05 Jan 20225.60006.00005.40005.40005.4000228,295
04 Jan 20225.40005.80005.40005.40005.4000209,995
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...