Stockscreener 앱 받기
1.94
2.02%
-0.04
Golden Matrix Group Inc 주식 (GMGI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $2.14 | $1.93 | $0.21 | 350,162.0 | -2.02% |
| 2024-12-19 | $2.01 | $1.91 | $0.105 | 64,214.0 | +3.13% |
| 2024-12-18 | $2.05 | $1.89 | $0.1605 | 116,099.0 | -3.52% |
| 2024-12-17 | $2.03 | $1.94 | $0.09 | 142,285.0 | -0.50% |
| 2024-12-16 | $2.08 | $1.98 | $0.10 | 124,061.0 | -2.91% |
| 2024-12-13 | $2.21 | $1.93 | $0.285 | 198,544.0 | +2.49% |
| 2024-12-12 | $2.05 | $1.98 | $0.0719 | 215,822.0 | -1.71% |
| 2024-12-11 | $2.17 | $2.00 | $0.17 | 229,252.0 | -3.99% |
| 2024-12-10 | $2.17 | $2.12 | $0.05 | 139,631.0 | -1.84% |
| 2024-12-09 | $2.21 | $2.13 | $0.0799 | 99,188.0 | +0.93% |
| 2024-12-06 | $2.33 | $2.12 | $0.215 | 250,840.0 | +0.00% |
| 2024-12-05 | $2.27 | $2.13 | $0.14 | 249,716.0 | -5.29% |
| 2024-12-04 | $2.29 | $2.22 | $0.07 | 63,110.0 | +0.44% |
| 2024-12-03 | $2.33 | $2.25 | $0.085 | 89,893.0 | -3.00% |
| 2024-12-02 | $2.35 | $2.25 | $0.105 | 106,827.0 | +0.43% |
| 2024-11-29 | $2.35 | $2.31 | $0.04 | 23,771.0 | -1.28% |
| 2024-11-27 | $2.43 | $2.31 | $0.12 | 73,570.0 | -0.84% |
| 2024-11-26 | $2.50 | $2.25 | $0.25 | 166,066.0 | +6.76% |
| 2024-11-25 | $2.69 | $2.20 | $0.485 | 269,537.0 | -17.78% |
| 2024-11-22 | $2.81 | $2.62 | $0.1939 | 110,369.0 | -2.53% |
Golden Matrix Group Inc 주식 (GMGI) 연도별 가격 이력
이 심층 분석에서는 Golden Matrix Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GMGI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Golden Matrix Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Golden Matrix Group Inc 주식 (GMGI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.35 | $1.89 | $0.4655 | 2,789,806.0 | -16.38% |
| 2024-11 | $3.06 | $2.20 | $0.86 | 1,928,481.0 | -7.57% |
| 2024-10 | $2.67 | $2.12 | $0.55 | 1,363,235.0 | +7.73% |
| 2024-09 | $2.69 | $2.13 | $0.56 | 1,235,058.0 | -10.04% |
| 2024-08 | $2.74 | $2.01 | $0.73 | 2,045,832.0 | +16.14% |
| 2024-07 | $3.10 | $2.22 | $0.88 | 2,786,622.0 | -9.72% |
| 2024-06 | $6.19 | $2.36 | $3.83 | 6,724,916.0 | -59.31% |
| 2024-05 | $6.27 | $3.53 | $2.74 | 4,449,652.0 | +69.08% |
| 2024-04 | $4.19 | $2.22 | $1.97 | 2,341,041.0 | +25.52% |
| 2024-03 | $3.59 | $2.62 | $0.9699 | 741,859.0 | +3.62% |
| 2024-02 | $3.66 | $2.40 | $1.26 | 975,456.0 | -3.83% |
| 2024-01 | $3.09 | $2.05 | $1.04 | 1,393,046.0 | +19.09% |
Golden Matrix Group Inc 주식 (GMGI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.61 | $2.12 | $0.49 | 701,812.0 | -2.82% |
| 2023-11 | $2.79 | $2.24 | $0.55 | 356,800.0 | -2.36% |
| 2023-10 | $2.99 | $2.37 | $0.615 | 683,019.0 | -13.61% |
| 2023-09 | $3.18 | $2.72 | $0.46 | 809,574.0 | +1.73% |
| 2023-08 | $3.75 | $2.00 | $1.75 | 1,677,036.0 | +40.98% |
| 2023-07 | $2.83 | $2.02 | $0.8101 | 638,108.0 | -21.90% |
| 2023-06 | $2.95 | $1.95 | $1.00 | 870,710.0 | +20.96% |
| 2023-05 | $2.53 | $2.15 | $0.38 | 261,651.0 | -3.98% |
| 2023-04 | $2.75 | $2.04 | $0.7101 | 443,633.0 | -14.72% |
| 2023-03 | $3.80 | $2.19 | $1.61 | 757,731.0 | -16.67% |
| 2023-02 | $3.89 | $3.16 | $0.73 | 443,566.0 | -2.45% |
| 2023-01 | $4.46 | $2.50 | $1.96 | 689,355.0 | +28.35% |
Golden Matrix Group Inc 주식 (GMGI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $2.89 | $1.89 | $1.00 | 805,741.0 | +6.72% |
| 2022-11 | $2.99 | $2.25 | $0.74 | 445,546.0 | -4.80% |
| 2022-10 | $3.01 | $2.46 | $0.55 | 461,054.0 | -14.38% |
| 2022-09 | $4.00 | $2.81 | $1.19 | 912,248.0 | -22.13% |
| 2022-08 | $4.56 | $3.54 | $1.02 | 524,810.0 | -7.64% |
| 2022-07 | $5.07 | $3.88 | $1.19 | 782,883.0 | -9.38% |
| 2022-06 | $5.90 | $4.13 | $1.77 | 1,831,821.0 | +2.75% |
| 2022-05 | $4.98 | $3.29 | $1.69 | 874,723.0 | -6.24% |
| 2022-04 | $6.97 | $4.65 | $2.32 | 697,061.0 | -32.31% |
| 2022-03 | $7.05 | $6.52 | $0.53 | 177,522.0 | +0.00% |
5.56%
0.05%
자본화:
|
볼륨(24시간):