Stockscreener 앱 받기
0.85
8.23%
0.0646
시간 외 거래:
.83
-0.02
-2.35%
Golden Matrix Group Inc 주식 (GMGI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $0.8634 | $0.7612 | $0.1022 | 349,554.0 | +8.23% |
| 2025-12-11 | $0.8123 | $0.7401 | $0.0722 | 429,441.0 | +3.34% |
| 2025-12-10 | $0.7736 | $0.7462 | $0.0274 | 304,050.0 | -1.30% |
| 2025-12-09 | $0.7822 | $0.703 | $0.0792 | 162,640.0 | +5.06% |
| 2025-12-08 | $0.8395 | $0.7133 | $0.1262 | 318,590.0 | -8.01% |
| 2025-12-05 | $0.8433 | $0.7897 | $0.0537 | 58,842.0 | -2.71% |
| 2025-12-04 | $0.8383 | $0.8034 | $0.0349 | 116,131.0 | -1.69% |
| 2025-12-03 | $0.8648 | $0.8108 | $0.054 | 285,084.0 | -1.12% |
| 2025-12-02 | $0.8595 | $0.811 | $0.0485 | 373,751.0 | +2.27% |
| 2025-12-01 | $0.8541 | $0.7401 | $0.114 | 528,403.0 | +13.30% |
| 2025-11-28 | $0.7691 | $0.7201 | $0.049 | 102,482.0 | -3.81% |
| 2025-11-26 | $0.8049 | $0.753 | $0.0519 | 142,112.0 | -4.01% |
| 2025-11-25 | $0.7998 | $0.773 | $0.0268 | 247,243.0 | +3.36% |
| 2025-11-24 | $0.8574 | $0.7401 | $0.1173 | 420,347.0 | -11.92% |
| 2025-11-21 | $0.893 | $0.8432 | $0.0498 | 108,616.0 | -1.92% |
| 2025-11-20 | $0.8945 | $0.845 | $0.0495 | 163,546.0 | +4.59% |
| 2025-11-19 | $0.89 | $0.8331 | $0.0569 | 105,096.0 | +0.79% |
| 2025-11-18 | $0.8686 | $0.815 | $0.0536 | 117,583.0 | +2.54% |
| 2025-11-17 | $0.91 | $0.81 | $0.10 | 264,712.0 | -9.36% |
| 2025-11-14 | $0.94 | $0.8922 | $0.0478 | 119,887.0 | -2.78% |
| 2025-11-13 | $0.98 | $0.92 | $0.06 | 282,986.0 | -4.58% |
| 2025-11-12 | $0.984 | $0.9701 | $0.0139 | 101,295.0 | -0.29% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $0.8648 | $0.703 | $0.1618 | 3,276,040.0 | +16.92% |
| 2025-11 | $1.04 | $0.7201 | $0.3199 | 3,809,871.0 | -29.42% |
| 2025-10 | $1.16 | $0.9313 | $0.2287 | 4,520,934.0 | -8.85% |
| 2025-09 | $1.27 | $0.9124 | $0.3626 | 7,212,443.0 | -8.13% |
| 2025-08 | $1.62 | $1.18 | $0.4387 | 6,139,715.0 | -17.17% |
| 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% |
3.00%
2.97%
자본화:
|
볼륨(24시간):