Stockscreener 앱 받기
0.6218
5.37%
-0.0353
Golden Matrix Group Inc 주식 (GMGI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-16 | $0.679 | $0.621 | $0.058 | 187,463.0 | -5.37% |
| 2026-01-15 | $0.70 | $0.65 | $0.05 | 127,774.0 | -5.33% |
| 2026-01-14 | $0.7394 | $0.6467 | $0.0926 | 224,980.0 | +5.41% |
| 2026-01-13 | $0.7092 | $0.6511 | $0.0581 | 124,286.0 | -3.16% |
| 2026-01-12 | $0.6885 | $0.6301 | $0.0584 | 189,124.0 | +0.70% |
| 2026-01-09 | $0.6995 | $0.5801 | $0.1194 | 307,679.0 | +6.92% |
| 2026-01-08 | $0.68 | $0.6201 | $0.0599 | 536,242.0 | -7.77% |
| 2026-01-07 | $0.7179 | $0.661 | $0.0569 | 383,390.0 | -2.74% |
| 2026-01-06 | $0.7697 | $0.68 | $0.0897 | 326,126.0 | -3.82% |
| 2026-01-05 | $0.80 | $0.7066 | $0.0934 | 357,492.0 | -2.44% |
| 2026-01-02 | $0.8213 | $0.7356 | $0.0857 | 147,059.0 | -6.29% |
| 2025-12-31 | $0.8098 | $0.7901 | $0.0197 | 75,091.0 | -1.04% |
| 2025-12-30 | $0.8277 | $0.8004 | $0.0273 | 96,854.0 | -0.78% |
| 2025-12-29 | $0.8276 | $0.80 | $0.0276 | 63,779.0 | -0.54% |
| 2025-12-26 | $0.8263 | $0.8014 | $0.0249 | 369,015.0 | +0.74% |
| 2025-12-24 | $0.8224 | $0.7922 | $0.0302 | 124,192.0 | +1.66% |
| 2025-12-23 | $0.8099 | $0.7545 | $0.0555 | 114,653.0 | -0.42% |
| 2025-12-22 | $0.835 | $0.7909 | $0.0441 | 85,845.0 | -2.05% |
| 2025-12-19 | $0.8614 | $0.81 | $0.0514 | 289,488.0 | -4.35% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $0.8213 | $0.5801 | $0.2412 | 3,099,078.0 | -22.35% |
Golden Matrix Group Inc 주식 (GMGI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.8665 | $0.703 | $0.1635 | 4,908,727.0 | +11.31% |
| 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% |
0.00%
1.82%
자본화:
|
볼륨(24시간):