Stockscreener 앱 받기
1.265
1.94%
-0.025
Golden Matrix Group Inc 주식 (GMGI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-28 | $1.30 | $1.27 | $0.03 | 18,887.0 | -1.55% |
| 2025-08-27 | $1.32 | $1.27 | $0.05 | 237,979.0 | +0.78% |
| 2025-08-26 | $1.41 | $1.21 | $0.1961 | 806,234.0 | -9.22% |
| 2025-08-25 | $1.57 | $1.30 | $0.27 | 689,998.0 | +2.17% |
| 2025-08-22 | $1.38 | $1.30 | $0.075 | 283,989.0 | +3.76% |
| 2025-08-21 | $1.34 | $1.26 | $0.08 | 213,307.0 | +3.10% |
| 2025-08-20 | $1.34 | $1.29 | $0.05 | 66,233.0 | -4.44% |
| 2025-08-19 | $1.40 | $1.31 | $0.0849 | 85,879.0 | +0.00% |
| 2025-08-18 | $1.50 | $1.29 | $0.2099 | 711,368.0 | +0.75% |
| 2025-08-15 | $1.34 | $1.30 | $0.04 | 140,732.0 | +0.00% |
| 2025-08-14 | $1.35 | $1.28 | $0.069 | 228,940.0 | +0.00% |
| 2025-08-13 | $1.41 | $1.32 | $0.09 | 268,352.0 | -3.60% |
| 2025-08-12 | $1.40 | $1.34 | $0.06 | 146,602.0 | +4.51% |
| 2025-08-11 | $1.46 | $1.31 | $0.15 | 249,494.0 | -5.00% |
| 2025-08-08 | $1.51 | $1.36 | $0.15 | 392,485.0 | -0.71% |
| 2025-08-07 | $1.54 | $1.39 | $0.15 | 318,816.0 | -6.00% |
| 2025-08-06 | $1.58 | $1.50 | $0.0765 | 171,853.0 | -3.23% |
| 2025-08-05 | $1.58 | $1.52 | $0.0593 | 59,267.0 | +0.65% |
| 2025-08-04 | $1.62 | $1.45 | $0.17 | 498,265.0 | +4.05% |
| 2025-08-01 | $1.53 | $1.46 | $0.07 | 156,487.0 | -0.34% |
| 2025-07-31 | $1.57 | $1.47 | $0.105 | 90,606.0 | -2.30% |
| 2025-07-30 | $1.64 | $1.48 | $0.1635 | 86,274.0 | -1.94% |
| 2025-07-29 | $1.62 | $1.52 | $0.10 | 137,031.0 | -3.73% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $1.62 | $1.21 | $0.41 | 5,745,167.0 | -14.48% |
| 2025-07 | $1.90 | $1.47 | $0.4285 | 3,403,375.0 | -12.65% |
| 2025-06 | $1.98 | $1.56 | $0.42 | 4,030,399.0 | -8.60% |
| 2025-05 | $1.96 | $1.33 | $0.63 | 4,086,334.0 | -1.06% |
| 2025-04 | $2.21 | $1.79 | $0.42 | 2,958,786.0 | -4.57% |
| 2025-03 | $2.21 | $1.86 | $0.345 | 2,444,508.0 | -6.19% |
| 2025-02 | $2.50 | $1.75 | $0.75 | 5,257,287.0 | +21.74% |
| 2025-01 | $2.60 | $1.70 | $0.90 | 2,561,840.0 | -12.88% |
Golden Matrix Group Inc 주식 (GMGI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.35 | $1.89 | $0.4655 | 2,772,298.0 | -12.50% |
| 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% |
1.65%
0.57%
자본화:
|
볼륨(24시간):