Queen's Gambit Growth Capital (GMBT) Historical Stock Data

9.38 ↑0.00 (0.00%)

As of March 31, 2022, 3:58pm EST.

Historical Data

In the past 30 trading days, GMBT is up 0.01% a day on average. There have been 21 days where Queen's Gambit Growth Capital closed green and 9 days where GMBT closed red.

Date	Open	Close	Change	Low	High	Volume
2022-03-31	9.77	9.38	↓$0.39 (-3.99%)	9.10	9.95	200.77K
2022-03-30	9.88	9.88	↑$0.00 (0.00%)	9.84	10.22	217.14K
2022-03-29	9.84	9.94	↑$0.10 (1.02%)	9.84	9.94	86.57K
2022-03-28	9.90	9.84	↓$0.06 (-0.61%)	9.84	9.90	127.59K
2022-03-25	9.59	9.84	↑$0.25 (2.61%)	9.51	10.05	171.08K
2022-03-24	9.94	9.94	↑$0.00 (0.00%)	9.94	9.95	180.50K
2022-03-23	9.96	9.93	↓$0.03 (-0.25%)	9.93	9.96	804.49K
2022-03-22	9.96	9.96	↑$0.00 (0.00%)	9.94	9.96	2.42M
2022-03-21	9.96	9.96	↑$0.00 (0.00%)	9.95	9.96	1.66M
2022-03-18	9.96	9.95	↓$0.01 (-0.10%)	9.93	9.97	1.86M
2022-03-17	9.94	9.95	↑$0.01 (0.10%)	9.93	9.95	2.44M
2022-03-16	9.93	9.95	↑$0.02 (0.20%)	9.93	9.95	232.40K
2022-03-15	9.92	9.95	↑$0.03 (0.30%)	9.92	9.96	1.19M
2022-03-14	9.92	9.92	↑$0.00 (0.00%)	9.92	9.94	91.22K
2022-03-11	9.92	9.94	↑$0.02 (0.20%)	9.92	9.94	7.95K
2022-03-10	9.93	9.93	↑$0.00 (0.00%)	9.92	9.93	29.06K
2022-03-09	9.93	9.93	↑$0.00 (0.00%)	9.93	9.95	14.45K
2022-03-08	9.95	9.94	↓$0.01 (-0.10%)	9.94	9.95	5.34K
2022-03-07	9.92	9.94	↑$0.02 (0.20%)	9.92	9.95	79.84K
2022-03-04	9.92	9.93	↑$0.01 (0.10%)	9.91	9.93	24.61K
2022-03-03	9.92	9.92	↑$0.00 (0.00%)	9.91	9.92	11.26K
2022-03-02	9.92	9.91	↓$0.01 (-0.10%)	9.91	9.92	11.38K
2022-03-01	9.91	9.93	↑$0.02 (0.20%)	9.91	9.93	7.13K
2022-02-28	9.91	9.91	↑$0.00 (0.00%)	9.90	9.91	48.34K
2022-02-25	9.92	9.91	↓$0.01 (-0.10%)	9.91	9.93	4.06K
2022-02-24	9.93	9.92	↓$0.01 (-0.10%)	9.91	9.93	198.19K
2022-02-23	9.93	9.93	↑$0.00 (0.00%)	9.93	9.94	195.25K
2022-02-22	9.90	9.93	↑$0.03 (0.30%)	9.90	9.93	23.29K
2022-02-18	9.92	9.91	↓$0.01 (-0.10%)	9.90	9.93	20.72K
2022-02-17	9.87	9.91	↑$0.04 (0.41%)	9.87	9.91	1.12K