Stockscreener 앱 받기
0.007
6.05%
-0.000451
Good Gaming Inc 주식 (GMER) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-31 | $0.00719 | $0.00695 | $0.000236 | 143,896.0 | -6.05% |
| 2026-03-30 | $0.0075 | $0.006 | $0.0015 | 1,299,988.0 | +24.18% |
| 2026-03-27 | $0.006 | $0.006 | $0.00 | 1,525.0 | -6.25% |
| 2026-03-26 | $0.0064 | $0.0064 | $0.00 | 650.0 | +1.59% |
| 2026-03-24 | $0.0063 | $0.0063 | $0.00 | 100.0 | +5.00% |
| 2026-03-23 | $0.0062 | $0.006 | $0.0002 | 21,541.0 | +0.00% |
| 2026-03-20 | $0.0062 | $0.006 | $0.0002 | 2,559.0 | +0.00% |
| 2026-03-19 | $0.006 | $0.006 | $0.00 | 11,000.0 | +0.00% |
| 2026-03-18 | $0.0065 | $0.006 | $0.0005 | 123,014.0 | +0.00% |
| 2026-03-17 | $0.0061 | $0.006 | $0.0001 | 611.0 | +1.69% |
| 2026-03-16 | $0.0059 | $0.0058 | $0.0001 | 3,093.0 | -3.28% |
| 2026-03-12 | $0.0062 | $0.0058 | $0.0004 | 6,722.0 | +1.67% |
| 2026-03-11 | $0.006 | $0.006 | $0.00 | 4,049.0 | +0.00% |
| 2026-03-10 | $0.0063 | $0.006 | $0.0003 | 28,620.0 | -7.69% |
| 2026-03-09 | $0.0065 | $0.0065 | $0.00 | 4,400.0 | +6.56% |
| 2026-03-06 | $0.0061 | $0.0061 | $0.00 | 10,001.0 | -3.17% |
| 2026-03-05 | $0.0063 | $0.0063 | $0.00 | 16,824.0 | +0.00% |
| 2026-03-04 | $0.007 | $0.0063 | $0.0007 | 134,343.0 | +8.62% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $0.0075 | $0.00564 | $0.00186 | 2,076,565.0 | +16.67% |
| 2026-02 | $0.007 | $0.0058 | $0.0012 | 772,660.0 | -13.04% |
| 2026-01 | $0.008 | $0.0068 | $0.0012 | 476,429.0 | -6.76% |
Good Gaming Inc 주식 (GMER) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.0092 | $0.0058 | $0.0034 | 8,066,274.0 | +27.45% |
| 2025-11 | $0.009 | $0.0049 | $0.0041 | 7,239,670.0 | -39.29% |
| 2025-10 | $0.0089 | $0.0059 | $0.003 | 2,735,446.0 | +7.69% |
| 2025-09 | $0.009 | $0.0059 | $0.0031 | 3,187,900.0 | -2.50% |
| 2025-08 | $0.0102 | $0.0077 | $0.0025 | 1,790,204.0 | -11.11% |
| 2025-07 | $0.0115 | $0.0073 | $0.0042 | 1,586,920.0 | -12.62% |
| 2025-06 | $0.0122 | $0.01 | $0.0022 | 1,143,513.0 | -2.83% |
| 2025-05 | $0.0147 | $0.0086 | $0.0061 | 2,189,503.0 | +6.00% |
| 2025-04 | $0.0124 | $0.0089 | $0.0035 | 1,428,317.0 | -17.36% |
| 2025-03 | $0.0151 | $0.0102 | $0.0049 | 3,965,445.0 | -12.32% |
| 2025-02 | $0.0195 | $0.0124 | $0.0071 | 5,934,935.0 | +9.52% |
| 2025-01 | $0.0175 | $0.0081 | $0.0094 | 6,906,867.0 | +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 | +5.81% |
| 2024-10 | $0.0103 | $0.0056 | $0.0047 | 3,253,951.0 | -8.51% |
| 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 | $0.0024 | 1,960,578.0 | +2.41% |
| 2024-04 | $0.0229 | $0.0165 | $0.0064 | 3,108,218.0 | -23.15% |
| 2024-03 | $0.0319 | $0.0157 | $0.0162 | 6,371,757.0 | -12.20% |
| 2024-02 | $0.036 | $0.0108 | $0.0252 | 9,375,438.0 | +108.47% |
| 2024-01 | $0.0123 | $0.0102 | $0.0021 | 2,323,468.0 | +12.38% |
0.27%
0.34%
자본화:
|
볼륨(24시간):