Stockscreener 앱 받기
0.0097
20.23%
-0.00246
Good Gaming Inc 주식 (GMER) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-28 | $0.0098 | $0.0096 | $0.0002 | 10,200.0 | -21.05% |
| 2025-04-04 | $0.0123 | $0.0121 | $0.00018 | 23,000.0 | -1.30% |
| 2025-04-03 | $0.0123 | $0.0121 | $0.0002 | 200.0 | -0.65% |
| 2025-04-02 | $0.0124 | $0.0124 | $0.00 | 12,000.0 | +1.64% |
| 2025-04-01 | $0.0123 | $0.0116 | $0.00065 | 331,771.0 | +0.49% |
Good Gaming Inc 주식 (GMER) 연도별 가격 이력
이 심층 분석에서는 Good Gaming Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GMER 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Good Gaming Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Good Gaming Inc 주식 (GMER) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $0.0124 | $0.0096 | $0.0028 | 377,171.0 | -20.92% |
| 2025-03 | $0.0151 | $0.0102 | $0.0049 | 3,965,445.0 | -12.09% |
| 2025-02 | $0.0195 | $0.0124 | $0.0071 | 5,934,935.0 | +9.60% |
| 2025-01 | $0.0175 | $0.0081 | $0.0094 | 6,886,867.0 | +26.00% |
Good Gaming Inc 주식 (GMER) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.0112 | $0.0081 | $0.0031 | 5,368,061.0 | +13.19% |
| 2024-11 | $0.011 | $0.007 | $0.004 | 2,596,959.0 | +6.37% |
| 2024-10 | $0.0103 | $0.0056 | $0.00467 | 3,253,951.0 | -8.99% |
| 2024-09 | $0.0115 | $0.0083 | $0.0032 | 1,668,168.0 | -10.48% |
| 2024-08 | $0.0124 | $0.0095 | $0.0029 | 1,666,338.0 | -4.55% |
| 2024-07 | $0.0125 | $0.0101 | $0.0024 | 1,075,764.0 | -8.33% |
| 2024-06 | $0.017 | $0.0087 | $0.0083 | 3,783,778.0 | -29.41% |
| 2024-05 | $0.0179 | $0.0155 | $0.00245 | 1,960,578.0 | +2.72% |
| 2024-04 | $0.0229 | $0.0165 | $0.0064 | 3,108,218.0 | -23.38% |
| 2024-03 | $0.0319 | $0.0157 | $0.0162 | 6,320,277.0 | -12.20% |
| 2024-02 | $0.036 | $0.0108 | $0.0252 | 9,375,438.0 | +107.68% |
| 2024-01 | $0.0123 | $0.0102 | $0.0021 | 2,323,468.0 | +12.81% |
Good Gaming Inc 주식 (GMER) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.0123 | $0.01 | $0.0023 | 3,429,203.0 | -3.76% |
| 2023-11 | $0.0145 | $0.0087 | $0.0058 | 4,345,542.0 | +25.40% |
| 2023-10 | $0.0155 | $0.0087 | $0.0068 | 10,110,291.0 | -42.00% |
| 2023-09 | $0.0205 | $0.014 | $0.0065 | 4,169,050.0 | -21.05% |
| 2023-08 | $0.0219 | $0.0188 | $0.00309 | 1,558,820.0 | -8.12% |
| 2023-07 | $0.027 | $0.018 | $0.009 | 4,109,808.0 | +1.97% |
| 2023-06 | $0.025 | $0.0166 | $0.0084 | 2,174,156.0 | +14.93% |
| 2023-05 | $0.0255 | $0.017 | $0.0085 | 4,203,407.0 | -26.48% |
| 2023-04 | $0.045 | $0.0227 | $0.0223 | 6,688,935.0 | -10.28% |
| 2023-03 | $0.0318 | $0.0251 | $0.0067 | 2,681,180.0 | -4.46% |
| 2023-02 | $0.0505 | $0.028 | $0.0225 | 7,919,916.0 | -11.11% |
| 2023-01 | $0.039 | $0.026 | $0.013 | 4,787,814.0 | +16.67% |
0.54%
4.86%
자본화:
|
볼륨(24시간):