Stockscreener 앱 받기
2.34
4.88%
-0.12
Golden Matrix Group Inc 주식 (GMGI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-16 | $2.49 | $2.29 | $0.2015 | 20,072.0 | -4.88% |
| 2024-09-13 | $2.50 | $2.28 | $0.2116 | 36,798.0 | +4.68% |
| 2024-09-12 | $2.42 | $2.29 | $0.13 | 46,737.0 | +1.29% |
| 2024-09-11 | $2.38 | $2.26 | $0.12 | 50,887.0 | -2.11% |
| 2024-09-10 | $2.41 | $2.23 | $0.18 | 51,052.0 | +6.52% |
| 2024-09-09 | $2.44 | $2.13 | $0.31 | 123,512.0 | -8.81% |
| 2024-09-06 | $2.54 | $2.40 | $0.14 | 66,216.0 | +1.67% |
| 2024-09-05 | $2.50 | $2.31 | $0.19 | 48,186.0 | +2.56% |
| 2024-09-04 | $2.47 | $2.30 | $0.17 | 74,371.0 | -4.10% |
| 2024-09-03 | $2.62 | $2.39 | $0.23 | 50,944.0 | -5.79% |
| 2024-08-30 | $2.74 | $2.46 | $0.28 | 116,934.0 | -1.52% |
| 2024-08-29 | $2.66 | $2.43 | $0.23 | 76,437.0 | +7.35% |
| 2024-08-28 | $2.47 | $2.30 | $0.17 | 114,976.0 | +6.06% |
| 2024-08-27 | $2.45 | $2.31 | $0.14 | 31,226.0 | -4.15% |
| 2024-08-26 | $2.69 | $2.41 | $0.2799 | 111,806.0 | -6.59% |
| 2024-08-23 | $2.61 | $2.41 | $0.199 | 89,359.0 | +7.95% |
| 2024-08-22 | $2.51 | $2.35 | $0.1649 | 52,160.0 | -3.63% |
| 2024-08-21 | $2.53 | $2.41 | $0.1226 | 36,118.0 | -0.40% |
| 2024-08-20 | $2.54 | $2.40 | $0.14 | 58,886.0 | +0.40% |
| 2024-08-19 | $2.55 | $2.36 | $0.19 | 137,547.0 | +2.90% |
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 |
|---|---|---|---|---|---|
| 2024-09 | $2.62 | $2.13 | $0.49 | 568,775.0 | -9.65% |
| 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% |
3.30%
1.65%
자본화:
|
볼륨(24시간):