Queen's Gambit Growth Cap... (GMBTU)
NASDAQ: GMBTU
· Real-Time Price · USD
9.90
-0.15 (-1.49%)
At close: Apr 24, 2025, 3:47 PM
GMBTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2022 | 9.91 | 9.91 | 9.90 | 9.90 | 9.90 | -1.49% | 1,659 |
| Mar 30, 2022 | 10.20 | 10.20 | 10.03 | 10.05 | 10.05 | -1.47% | 1,504 |
| Mar 29, 2022 | 9.91 | 10.20 | 9.91 | 10.20 | 10.20 | 2.93% | 593 |
| Mar 28, 2022 | 9.45 | 9.91 | 9.45 | 9.91 | 9.91 | 6.44% | 1,355 |
| Mar 25, 2022 | 8.68 | 10.35 | 8.68 | 9.31 | 9.31 | -3.52% | 6,080 |
| Mar 24, 2022 | 9.80 | 10.12 | 9.64 | 9.65 | 9.65 | -2.23% | 17,023 |
| Mar 23, 2022 | 10.11 | 10.11 | 9.87 | 9.87 | 9.87 | -2.28% | 2,265 |
| Mar 22, 2022 | 10.07 | 10.10 | 10.07 | 10.10 | 10.10 | 0.20% | 3,009 |
| Mar 21, 2022 | 10.10 | 10.10 | 10.08 | 10.08 | 10.08 | 0.10% | 19,707 |
| Mar 18, 2022 | 10.13 | 10.13 | 10.03 | 10.07 | 10.07 | -0.40% | 9,392 |
| Mar 17, 2022 | 10.07 | 10.11 | 10.07 | 10.11 | 10.11 | 0.50% | 53,325 |
| Mar 16, 2022 | 10.10 | 10.11 | 10.06 | 10.06 | 10.06 | -0.10% | 1,600 |
| Mar 15, 2022 | 10.07 | 10.08 | 10.07 | 10.07 | 10.07 | 0.20% | 2,510 |
| Mar 14, 2022 | 10.04 | 10.05 | 10.03 | 10.05 | 10.05 | 0.10% | 895 |
| Mar 11, 2022 | 10.02 | 10.05 | 10.02 | 10.04 | 10.04 | 0.10% | 8,633 |
| Mar 10, 2022 | 10.03 | 10.06 | 10.03 | 10.03 | 10.03 | 0.00% | 2,850 |
| Mar 9, 2022 | 9.96 | 10.04 | 9.96 | 10.03 | 10.03 | -0.20% | 5,070 |
| Mar 8, 2022 | 10.07 | 10.07 | 10.05 | 10.05 | 10.05 | 0.10% | 1,518 |
| Mar 7, 2022 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.00% | 819 |
| Mar 4, 2022 | 9.99 | 10.04 | 9.99 | 10.04 | 10.04 | 0.10% | 3,493 |