Queen's Gambit Growth Cap... (GMBT)
NASDAQ: GMBT
· Real-Time Price · USD
9.38
-0.48 (-4.87%)
At close: Apr 24, 2025, 3:47 PM
GMBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2022 | 9.77 | 9.95 | 9.10 | 9.38 | 9.38 | -5.06% | 201,795 |
| Mar 30, 2022 | 9.88 | 10.24 | 9.84 | 9.88 | 9.88 | -0.60% | 217,141 |
| Mar 29, 2022 | 9.84 | 9.94 | 9.84 | 9.94 | 9.94 | 1.02% | 87,228 |
| Mar 28, 2022 | 9.90 | 9.91 | 9.84 | 9.84 | 9.84 | 0.00% | 127,687 |
| Mar 25, 2022 | 9.59 | 10.07 | 9.51 | 9.84 | 9.84 | -1.01% | 171,077 |
| Mar 24, 2022 | 9.94 | 9.96 | 9.94 | 9.94 | 9.94 | 0.10% | 182,005 |
| Mar 23, 2022 | 9.96 | 9.96 | 9.93 | 9.93 | 9.93 | -0.30% | 804,491 |
| Mar 22, 2022 | 9.96 | 9.96 | 9.94 | 9.96 | 9.96 | 0.00% | 2,420,113 |
| Mar 21, 2022 | 9.96 | 9.96 | 9.95 | 9.96 | 9.96 | 0.10% | 1,661,426 |
| Mar 18, 2022 | 9.96 | 9.96 | 9.93 | 9.95 | 9.95 | 0.00% | 1,857,420 |
| Mar 17, 2022 | 9.94 | 9.95 | 9.93 | 9.95 | 9.95 | 0.00% | 2,438,847 |
| Mar 16, 2022 | 9.93 | 9.95 | 9.93 | 9.95 | 9.95 | 0.00% | 232,398 |
| Mar 15, 2022 | 9.92 | 9.96 | 9.92 | 9.95 | 9.95 | 0.30% | 1,193,567 |
| Mar 14, 2022 | 9.92 | 9.94 | 9.92 | 9.92 | 9.92 | -0.10% | 91,215 |
| Mar 11, 2022 | 9.92 | 9.93 | 9.92 | 9.93 | 9.93 | 0.00% | 7,945 |
| Mar 10, 2022 | 9.93 | 9.93 | 9.92 | 9.93 | 9.93 | 0.00% | 29,061 |
| Mar 9, 2022 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.10% | 14,454 |
| Mar 8, 2022 | 9.95 | 9.95 | 9.94 | 9.94 | 9.94 | 0.00% | 5,637 |
| Mar 7, 2022 | 9.92 | 9.95 | 9.92 | 9.94 | 9.94 | 0.20% | 79,840 |
| Mar 4, 2022 | 9.92 | 9.93 | 9.91 | 9.92 | 9.92 | 0.00% | 24,609 |