Stockscreener 앱 받기
0.55
3.25%
-0.0185
시간 외 거래:
.5401
-0.0099
-1.80%
Grom Social Enterprises Inc 주식 (GROM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $0.5881 | $0.54 | $0.0481 | 151,642.0 | -3.25% |
| 2024-05-16 | $0.5854 | $0.54 | $0.0454 | 108,048.0 | +2.25% |
| 2024-05-15 | $0.5791 | $0.54 | $0.0391 | 54,531.0 | +1.11% |
| 2024-05-14 | $0.5594 | $0.5212 | $0.0382 | 59,733.0 | +3.75% |
| 2024-05-13 | $0.60 | $0.5201 | $0.0799 | 94,243.0 | -0.19% |
| 2024-05-10 | $0.5581 | $0.5307 | $0.0274 | 49,823.0 | -3.10% |
| 2024-05-09 | $0.579 | $0.5307 | $0.0484 | 85,483.0 | +2.32% |
| 2024-05-08 | $0.58 | $0.5203 | $0.0597 | 186,070.0 | -4.36% |
| 2024-05-07 | $0.70 | $0.5513 | $0.1487 | 787,625.0 | -4.76% |
| 2024-05-06 | $0.6002 | $0.5568 | $0.0434 | 48,210.0 | -0.34% |
| 2024-05-03 | $0.60 | $0.55 | $0.05 | 14,142.0 | +4.00% |
| 2024-05-02 | $0.5985 | $0.55 | $0.0485 | 115,949.0 | -0.47% |
| 2024-05-01 | $0.6119 | $0.5598 | $0.0522 | 38,146.0 | -7.51% |
| 2024-04-30 | $0.6601 | $0.59 | $0.0701 | 129,311.0 | +4.69% |
| 2024-04-29 | $0.64 | $0.583 | $0.057 | 30,625.0 | -2.13% |
| 2024-04-26 | $0.62 | $0.552 | $0.068 | 6,830.0 | +4.79% |
| 2024-04-25 | $0.60 | $0.5526 | $0.0474 | 36,393.0 | -3.20% |
| 2024-04-24 | $0.6931 | $0.5701 | $0.123 | 312,621.0 | -4.35% |
| 2024-04-23 | $0.6728 | $0.61 | $0.0628 | 29,995.0 | -3.58% |
| 2024-04-22 | $0.6847 | $0.643 | $0.0417 | 28,433.0 | -2.58% |
| 2024-04-19 | $0.70 | $0.655 | $0.045 | 21,054.0 | -3.15% |
| 2024-04-18 | $0.70 | $0.65 | $0.05 | 72,827.0 | +7.64% |
Grom Social Enterprises Inc 주식 (GROM) 연도별 가격 이력
이 심층 분석에서는 Grom Social Enterprises Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GROM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Grom Social Enterprises Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Grom Social Enterprises Inc 주식 (GROM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $0.70 | $0.5201 | $0.1799 | 1,945,287.0 | -10.76% |
| 2024-04 | $0.86 | $0.552 | $0.308 | 1,754,070.0 | -25.75% |
| 2024-03 | $1.61 | $0.73 | $0.88 | 38,452,110.0 | +4.01% |
| 2024-02 | $0.89 | $0.69 | $0.20 | 774,121.0 | +2.98% |
| 2024-01 | $1.33 | $0.70 | $0.63 | 3,632,890.0 | -31.42% |
Grom Social Enterprises Inc 주식 (GROM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.54 | $0.80 | $0.74 | 7,280,559.0 | -1.74% |
| 2023-11 | $1.44 | $1.01 | $0.43 | 2,536,059.0 | -10.85% |
| 2023-10 | $2.78 | $1.16 | $1.62 | 40,965,547.0 | -5.84% |
| 2023-09 | $9.00 | $0.231 | $8.77 | 17,851,962.0 | +389.29% |
| 2023-08 | $0.37 | $0.205 | $0.165 | 10,231,536.0 | -7.59% |
| 2023-07 | $0.41 | $0.28 | $0.13 | 5,667,434.0 | -3.19% |
| 2023-06 | $0.5788 | $0.308 | $0.2708 | 12,219,570.0 | -10.57% |
| 2023-05 | $0.50 | $0.3215 | $0.1785 | 6,214,409.0 | -23.41% |
| 2023-04 | $0.70 | $0.4219 | $0.2781 | 5,370,858.0 | -30.76% |
| 2023-03 | $0.94 | $0.55 | $0.39 | 6,149,530.0 | -28.64% |
| 2023-02 | $2.18 | $0.88 | $1.30 | 14,092,821.0 | -56.98% |
| 2023-01 | $3.77 | $1.26 | $2.51 | 143,465,861.0 | +39.61% |
Grom Social Enterprises Inc 주식 (GROM) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $5.40 | $1.11 | $4.29 | 31,750,190.2 | -69.46% |
| 2022-11 | $10.05 | $4.11 | $5.94 | 291,719.2 | -46.26% |
| 2022-10 | $11.70 | $9.00 | $2.70 | 258,946.9 | -6.07% |
| 2022-09 | $13.80 | $9.60 | $4.20 | 185,115.2 | -14.83% |
| 2022-08 | $21.00 | $10.38 | $10.62 | 480,529.1 | +6.66% |
| 2022-07 | $14.10 | $10.50 | $3.60 | 282,015.1 | -10.06% |
| 2022-06 | $22.39 | $12.00 | $10.39 | 432,732.3 | -45.28% |
| 2022-05 | $24.99 | $16.05 | $8.94 | 276,852.5 | -7.90% |
| 2022-04 | $34.50 | $22.50 | $12.00 | 453,716.8 | -23.70% |
| 2022-03 | $49.95 | $23.70 | $26.25 | 4,806,226.3 | +0.00% |
| 2022-02 | $50.70 | $28.87 | $21.83 | 181,397.5 | -36.53% |
| 2022-01 | $70.50 | $43.20 | $27.30 | 314,645.7 | -7.22% |
0.88%
0.45%
자본화:
|
볼륨(24시간):