Queens Gambit Growth Capital - Class A (GMBT) Exchange: NASDAQ

Data as of April 26, 2024

$9.38 ($-0.50) -5.06%

Queens Gambit Growth Capital - Class A - Daily Information
Click for more stock information on Queens Gambit Growth Capital - Class A.
Daily Information Data
Date April 26, 2024
Open $9.77
Previous Close $9.38
High $9.95
Low $9.10
Adjusted Open $9.77
Previous Adjusted Close $9.38
Adjusted High $9.95
Adjusted Low $9.10

About Queens Gambit Growth Capital - Class A (GMBT)

Historical Stock Data for Queens Gambit Growth Capital - Class A (GMBT)

Date Open High Low Close Adj.Close Volume
2022-03-31 $9.77 $9.95 $9.10 $9.38 $9.38 201,795
2022-03-30 $9.88 $10.24 $9.84 $9.88 $9.88 217,141
2022-03-29 $9.84 $9.94 $9.84 $9.94 $9.94 87,228
2022-03-28 $9.90 $9.91 $9.84 $9.84 $9.84 127,687
2022-03-25 $9.59 $10.07 $9.51 $9.84 $9.84 171,077
2022-03-24 $9.94 $9.96 $9.94 $9.94 $9.94 182,005
2022-03-23 $9.96 $9.96 $9.93 $9.93 $9.93 804,491
2022-03-22 $9.96 $9.96 $9.94 $9.96 $9.96 2,420,113
2022-03-21 $9.96 $9.96 $9.95 $9.96 $9.96 1,661,411
2022-03-18 $9.96 $9.96 $9.93 $9.95 $9.95 1,857,420
2022-03-17 $9.94 $9.95 $9.93 $9.95 $9.95 2,438,847
2022-03-16 $9.93 $9.95 $9.93 $9.95 $9.95 232,398
2022-03-15 $9.92 $9.96 $9.92 $9.95 $9.95 1,193,567
2022-03-14 $9.92 $9.94 $9.92 $9.92 $9.92 91,215
2022-03-11 $9.92 $9.93 $9.92 $9.93 $9.93 7,945
2022-03-10 $9.93 $9.93 $9.92 $9.93 $9.93 29,061
2022-03-09 $9.93 $9.93 $9.93 $9.93 $9.93 14,454
2022-03-08 $9.95 $9.95 $9.94 $9.94 $9.94 5,637
2022-03-07 $9.92 $9.95 $9.92 $9.94 $9.94 79,840
2022-03-04 $9.92 $9.93 $9.91 $9.92 $9.92 24,609
2022-03-03 $9.92 $9.92 $9.91 $9.92 $9.92 11,258
2022-03-02 $9.92 $9.92 $9.91 $9.91 $9.91 11,375
2022-03-01 $9.91 $9.93 $9.91 $9.93 $9.93 7,125
2022-02-28 $9.91 $9.91 $9.90 $9.91 $9.91 78,027
2022-02-25 $9.92 $9.92 $9.91 $9.91 $9.91 4,059
2022-02-24 $9.93 $9.93 $9.91 $9.92 $9.92 198,187
2022-02-23 $9.93 $9.94 $9.93 $9.93 $9.93 195,245
2022-02-22 $9.90 $9.93 $9.90 $9.91 $9.91 23,285
2022-02-18 $9.92 $9.93 $9.90 $9.90 $9.90 20,717
2022-02-17 $9.87 $9.91 $9.87 $9.91 $9.91 1,118
2022-02-16 $9.89 $9.89 $9.86 $9.89 $9.89 4,969
2022-02-15 $9.90 $9.90 $9.84 $9.90 $9.90 4,426
2022-02-14 $9.91 $9.91 $9.89 $9.89 $9.89 16,593
2022-02-11 $9.92 $9.92 $9.83 $9.83 $9.83 13,930
2022-02-10 $9.92 $9.92 $9.92 $9.92 $9.92 13,057
2022-02-09 $9.92 $9.92 $9.92 $9.92 $9.92 3,294
2022-02-08 $9.92 $9.93 $9.92 $9.93 $9.93 3,978
2022-02-07 $9.93 $9.93 $9.93 $9.93 $9.93 3,006
2022-02-04 $9.91 $9.94 $9.91 $9.94 $9.94 59,210
2022-02-03 $9.89 $9.90 $9.87 $9.90 $9.90 89,766
2022-02-02 $9.85 $9.90 $9.81 $9.86 $9.86 854,281
2022-02-01 $9.85 $9.87 $9.81 $9.87 $9.87 38,715
2022-01-31 $9.89 $9.89 $9.85 $9.85 $9.85 28,301
2022-01-28 $9.90 $9.90 $9.87 $9.87 $9.87 19,349
2022-01-27 $9.91 $9.91 $9.82 $9.88 $9.88 159,876
2022-01-26 $9.92 $9.92 $9.82 $9.82 $9.82 13,912
2022-01-25 $9.92 $9.92 $9.92 $9.92 $9.92 3,011
2022-01-24 $9.81 $9.93 $9.81 $9.92 $9.92 15,520
2022-01-21 $9.88 $9.88 $9.85 $9.88 $9.88 14,022
2022-01-20 $9.89 $9.90 $9.83 $9.89 $9.89 31,812
2022-01-19 $9.90 $9.90 $9.90 $9.90 $9.90 5,639
2022-01-18 $9.90 $9.90 $9.90 $9.90 $9.90 294
2022-01-14 $9.85 $9.93 $9.81 $9.91 $9.91 150,378
2022-01-13 $9.96 $9.96 $9.85 $9.88 $9.88 102,998
2022-01-12 $9.91 $9.93 $9.91 $9.93 $9.93 316,097
2022-01-11 $9.91 $9.92 $9.91 $9.91 $9.91 4,797
2022-01-10 $9.91 $9.91 $9.86 $9.88 $9.88 14,680
2022-01-07 $9.93 $9.93 $9.90 $9.90 $9.90 110,322
2022-01-06 $9.94 $9.94 $9.93 $9.93 $9.93 44,114
2022-01-05 $9.91 $9.95 $9.91 $9.95 $9.95 87,298
2022-01-04 $9.94 $9.95 $9.89 $9.90 $9.90 186,234
2022-01-03 $9.91 $9.93 $9.91 $9.91 $9.91 120,991
2021-12-31 $9.92 $9.92 $9.88 $9.90 $9.90 97,477
2021-12-30 $9.92 $9.92 $9.91 $9.91 $9.91 49,729
2021-12-29 $9.91 $9.92 $9.91 $9.92 $9.92 22,806
2021-12-28 $9.92 $9.92 $9.90 $9.90 $9.90 928
2021-12-27 $9.88 $9.92 $9.88 $9.89 $9.89 4,741
2021-12-23 $9.88 $9.89 $9.88 $9.88 $9.88 3,753
2021-12-22 $9.88 $9.89 $9.88 $9.88 $9.88 5,888
2021-12-21 $9.88 $9.88 $9.88 $9.88 $9.88 373
2021-12-20 $9.85 $9.89 $9.85 $9.89 $9.89 4,620
2021-12-17 $9.83 $9.87 $9.83 $9.83 $9.83 401,701
2021-12-16 $9.90 $9.90 $9.83 $9.84 $9.84 1,041,936
2021-12-15 $9.91 $9.91 $9.88 $9.88 $9.88 319,231
2021-12-14 $9.92 $9.93 $9.88 $9.90 $9.90 150,782
2021-12-13 $9.90 $9.94 $9.87 $9.89 $9.89 75,253
2021-12-10 $9.94 $9.95 $9.92 $9.92 $9.92 276,321
2021-12-09 $9.96 $9.96 $9.93 $9.93 $9.93 26,248
2021-12-08 $9.95 $9.95 $9.92 $9.95 $9.95 41,554
2021-12-07 $9.92 $9.95 $9.92 $9.93 $9.93 748,817
2021-12-06 $9.90 $9.94 $9.90 $9.92 $9.92 69,482
2021-12-03 $9.95 $9.96 $9.90 $9.93 $9.93 136,913
2021-12-02 $9.97 $9.97 $9.91 $9.95 $9.95 183,851
2021-12-01 $9.95 $9.95 $9.94 $9.95 $9.95 273,032
2021-11-30 $9.94 $9.99 $9.93 $9.94 $9.94 118,170
2021-11-29 $9.95 $9.95 $9.93 $9.93 $9.93 42,881
2021-11-26 $9.94 $9.97 $9.94 $9.94 $9.94 26,107
2021-11-24 $9.95 $9.95 $9.95 $9.95 $9.95 558
2021-11-23 $9.94 $9.98 $9.93 $9.96 $9.96 397,287
2021-11-22 $9.96 $9.98 $9.95 $9.96 $9.96 96,767
2021-11-19 $9.97 $9.99 $9.95 $9.97 $9.97 129,878
2021-11-18 $9.94 $9.97 $9.94 $9.95 $9.95 950,768
2021-11-17 $9.97 $9.97 $9.95 $9.96 $9.96 68,221
2021-11-16 $9.95 $9.96 $9.92 $9.96 $9.96 121,147
2021-11-15 $9.92 $9.94 $9.91 $9.94 $9.94 38,117
2021-11-12 $9.92 $9.93 $9.92 $9.93 $9.93 32,498
2021-11-11 $9.91 $9.93 $9.91 $9.92 $9.92 50,981
2021-11-10 $9.91 $9.94 $9.91 $9.91 $9.91 357,700
2021-11-09 $9.94 $9.94 $9.92 $9.92 $9.92 51,763
2021-11-08 $9.93 $9.94 $9.90 $9.92 $9.92 404,615
2021-11-05 $9.91 $9.93 $9.91 $9.93 $9.93 59,839
2021-11-04 $9.91 $9.93 $9.91 $9.92 $9.92 20,435
2021-11-03 $9.91 $9.93 $9.91 $9.93 $9.93 27,917
2021-11-02 $9.92 $9.95 $9.92 $9.93 $9.93 47,328
2021-11-01 $9.93 $9.94 $9.92 $9.93 $9.93 53,123
2021-10-29 $9.92 $9.95 $9.91 $9.95 $9.95 101,670
2021-10-28 $9.94 $9.94 $9.90 $9.92 $9.92 8,009
2021-10-27 $9.94 $9.94 $9.90 $9.90 $9.90 21,075
2021-10-26 $9.92 $9.93 $9.91 $9.91 $9.91 17,777
2021-10-25 $9.87 $9.95 $9.87 $9.92 $9.92 155,886
2021-10-22 $9.89 $9.90 $9.88 $9.90 $9.90 58,688
2021-10-21 $9.91 $9.91 $9.88 $9.89 $9.89 68,340
2021-10-20 $9.91 $9.91 $9.89 $9.89 $9.89 238,002
2021-10-19 $9.92 $9.92 $9.90 $9.91 $9.91 631,411
2021-10-18 $9.90 $9.90 $9.89 $9.90 $9.90 51,065
2021-10-15 $9.91 $9.92 $9.88 $9.89 $9.89 418,140
2021-10-14 $9.92 $9.92 $9.88 $9.89 $9.89 676,583
2021-10-13 $9.91 $9.91 $9.89 $9.90 $9.90 555,325
2021-10-12 $9.91 $9.92 $9.91 $9.91 $9.91 73,639
2021-10-11 $9.91 $9.91 $9.90 $9.90 $9.90 7,327
2021-10-08 $9.91 $9.91 $9.90 $9.90 $9.90 102,376
2021-10-07 $9.91 $9.91 $9.90 $9.90 $9.90 84,654
2021-10-06 $9.90 $9.90 $9.89 $9.89 $9.89 160,243
2021-10-05 $9.91 $9.91 $9.90 $9.90 $9.90 1,891
2021-10-04 $9.89 $9.91 $9.88 $9.90 $9.90 427,780
2021-10-01 $9.88 $9.91 $9.87 $9.91 $9.91 56,182
2021-09-30 $9.86 $9.90 $9.86 $9.87 $9.87 119,303
2021-09-29 $9.86 $9.88 $9.86 $9.87 $9.87 296,558
2021-09-28 $9.86 $9.88 $9.86 $9.88 $9.88 63,443
2021-09-27 $9.88 $9.88 $9.85 $9.86 $9.86 14,143
2021-09-24 $9.87 $9.88 $9.87 $9.88 $9.88 2,417
2021-09-23 $9.86 $9.87 $9.85 $9.86 $9.86 88,080
2021-09-22 $9.87 $9.91 $9.85 $9.87 $9.87 9,440
2021-09-21 $9.85 $9.90 $9.85 $9.89 $9.89 539,555
2021-09-20 $9.86 $9.88 $9.85 $9.86 $9.86 25,199
2021-09-17 $9.87 $9.87 $9.86 $9.86 $9.86 12,118
2021-09-16 $9.86 $9.87 $9.85 $9.86 $9.86 758,582
2021-09-15 $9.88 $9.88 $9.87 $9.87 $9.87 2,232
2021-09-14 $9.85 $9.89 $9.85 $9.85 $9.85 18,472
2021-09-13 $9.85 $9.86 $9.84 $9.86 $9.86 9,906
2021-09-10 $9.89 $9.89 $9.84 $9.85 $9.85 502,371
2021-09-09 $9.84 $9.89 $9.84 $9.89 $9.89 30,288
2021-09-08 $9.87 $9.87 $9.84 $9.85 $9.85 3,443
2021-09-07 $9.87 $9.88 $9.84 $9.88 $9.88 671,218
2021-09-03 $9.82 $9.84 $9.82 $9.84 $9.84 10,861
2021-09-02 $9.83 $9.83 $9.82 $9.83 $9.83 6,613
2021-09-01 $9.83 $9.84 $9.82 $9.83 $9.83 2,959
2021-08-31 $9.80 $9.83 $9.80 $9.83 $9.83 89,883
2021-08-30 $9.80 $9.81 $9.80 $9.81 $9.81 52,401
2021-08-27 $9.83 $9.83 $9.80 $9.80 $9.80 17,673
2021-08-26 $9.80 $9.83 $9.80 $9.81 $9.81 10,146
2021-08-25 $9.80 $9.84 $9.80 $9.80 $9.80 46,771
2021-08-24 $9.85 $9.85 $9.79 $9.80 $9.80 26,342
2021-08-23 $9.78 $9.84 $9.78 $9.81 $9.81 15,164
2021-08-20 $9.81 $9.84 $9.78 $9.81 $9.81 2,992
2021-08-19 $9.81 $9.85 $9.81 $9.85 $9.85 7,122
2021-08-18 $9.85 $9.85 $9.81 $9.81 $9.81 102,318
2021-08-17 $9.80 $9.90 $9.80 $9.87 $9.87 338,663
2021-08-16 $9.81 $9.83 $9.81 $9.83 $9.83 29,109
2021-08-13 $9.83 $9.83 $9.81 $9.82 $9.82 201,348
2021-08-12 $9.82 $9.84 $9.81 $9.81 $9.81 38,127
2021-08-11 $9.86 $9.86 $9.82 $9.83 $9.83 316,064
2021-08-10 $9.79 $9.85 $9.79 $9.83 $9.83 321,743
2021-08-09 $9.80 $9.83 $9.80 $9.80 $9.80 32,294
2021-08-06 $9.78 $9.84 $9.78 $9.82 $9.82 49,178
2021-08-05 $9.81 $9.81 $9.79 $9.81 $9.81 77,001
2021-08-04 $9.80 $9.82 $9.79 $9.81 $9.81 178,616
2021-08-03 $9.83 $9.84 $9.80 $9.84 $9.84 66,824
2021-08-02 $9.84 $9.84 $9.80 $9.82 $9.82 96,763
2021-07-30 $9.86 $9.86 $9.80 $9.82 $9.82 771,467
2021-07-29 $9.90 $9.90 $9.82 $9.87 $9.87 205,803
2021-07-28 $9.84 $9.86 $9.81 $9.84 $9.84 6,064,805
2021-07-27 $9.67 $9.69 $9.65 $9.68 $9.68 11,796
2021-07-26 $9.69 $9.70 $9.65 $9.68 $9.68 9,421
2021-07-23 $9.65 $9.69 $9.65 $9.65 $9.65 1,530
2021-07-22 $9.69 $9.69 $9.65 $9.65 $9.65 3,817
2021-07-21 $9.68 $9.69 $9.65 $9.69 $9.69 3,048
2021-07-20 $9.66 $9.67 $9.65 $9.65 $9.65 22,801
2021-07-19 $9.65 $9.67 $9.65 $9.65 $9.65 36,431
2021-07-16 $9.69 $9.69 $9.67 $9.68 $9.68 6,226
2021-07-15 $9.72 $9.72 $9.67 $9.67 $9.67 3,091
2021-07-14 $9.67 $9.71 $9.67 $9.69 $9.69 3,122
2021-07-13 $9.74 $9.74 $9.66 $9.71 $9.71 13,332
2021-07-12 $9.76 $9.76 $9.71 $9.71 $9.71 2,862
2021-07-09 $9.69 $9.75 $9.66 $9.75 $9.75 68,466
2021-07-08 $9.68 $9.68 $9.66 $9.67 $9.67 72,873
2021-07-07 $9.65 $9.70 $9.65 $9.67 $9.67 4,035
2021-07-06 $9.67 $9.71 $9.67 $9.67 $9.67 14,931
2021-07-02 $9.72 $9.72 $9.66 $9.71 $9.71 16,676
2021-07-01 $9.67 $9.67 $9.67 $9.67 $9.67 2,394
2021-06-30 $9.70 $9.72 $9.70 $9.72 $9.72 10,074
2021-06-29 $9.68 $9.69 $9.66 $9.68 $9.68 9,267
2021-06-28 $9.66 $9.68 $9.66 $9.68 $9.68 6,063
2021-06-25 $9.69 $9.69 $9.66 $9.67 $9.67 42,213
2021-06-24 $9.66 $9.68 $9.66 $9.67 $9.67 5,032
2021-06-23 $9.69 $9.69 $9.67 $9.67 $9.67 4,281
2021-06-22 $9.66 $9.70 $9.66 $9.66 $9.66 64,354
2021-06-21 $9.69 $9.70 $9.66 $9.66 $9.66 16,924
2021-06-18 $9.69 $9.72 $9.68 $9.69 $9.69 12,736
2021-06-17 $9.68 $9.72 $9.68 $9.69 $9.69 11,113
2021-06-16 $9.71 $9.71 $9.68 $9.68 $9.68 12,538
2021-06-15 $9.78 $9.78 $9.67 $9.72 $9.72 25,525
2021-06-14 $9.77 $9.82 $9.71 $9.82 $9.82 32,669
2021-06-11 $9.71 $9.73 $9.70 $9.73 $9.73 66,937
2021-06-10 $9.73 $9.73 $9.70 $9.71 $9.71 10,759
2021-06-09 $9.72 $9.72 $9.71 $9.71 $9.71 1,054
2021-06-08 $9.68 $9.73 $9.68 $9.71 $9.71 1,927
2021-06-07 $9.70 $9.75 $9.70 $9.72 $9.72 21,738
2021-06-04 $9.69 $9.71 $9.68 $9.71 $9.71 3,341
2021-06-03 $9.67 $9.70 $9.67 $9.69 $9.69 8,816
2021-06-02 $9.69 $9.70 $9.67 $9.70 $9.70 1,968
2021-06-01 $9.65 $9.72 $9.65 $9.69 $9.69 5,229
2021-05-28 $9.66 $9.70 $9.66 $9.70 $9.70 723
2021-05-27 $9.66 $9.70 $9.66 $9.68 $9.68 6,196
2021-05-26 $9.69 $9.70 $9.66 $9.70 $9.70 16,703
2021-05-25 $9.66 $9.70 $9.66 $9.69 $9.69 2,340
2021-05-24 $9.70 $9.72 $9.70 $9.72 $9.72 724
2021-05-21 $9.78 $9.78 $9.72 $9.72 $9.72 222
2021-05-20 $9.70 $9.72 $9.67 $9.72 $9.72 2,867
2021-05-19 $9.70 $9.70 $9.67 $9.70 $9.70 4,293
2021-05-18 $9.65 $9.73 $9.65 $9.71 $9.71 6,803
2021-05-17 $9.71 $9.71 $9.65 $9.70 $9.70 24,338
2021-05-14 $9.71 $9.74 $9.71 $9.73 $9.73 6,691
2021-05-13 $9.70 $9.74 $9.70 $9.74 $9.74 2,399
2021-05-12 $9.75 $9.75 $9.70 $9.70 $9.70 36,219
2021-05-11 $9.75 $9.80 $9.72 $9.76 $9.76 25,104
2021-05-10 $9.77 $9.78 $9.75 $9.77 $9.77 4,643
2021-05-07 $9.80 $9.82 $9.75 $9.75 $9.75 30,968
2021-05-06 $9.80 $9.84 $9.77 $9.77 $9.77 14,735
2021-05-05 $9.80 $9.83 $9.77 $9.81 $9.81 416,699
2021-05-04 $9.78 $9.89 $9.78 $9.85 $9.85 3,081
2021-05-03 $9.86 $9.89 $9.85 $9.89 $9.89 4,657
2021-04-30 $9.89 $9.89 $9.79 $9.86 $9.86 19,711
2021-04-29 $9.80 $9.89 $9.80 $9.86 $9.86 17,940
2021-04-28 $9.78 $9.82 $9.78 $9.80 $9.80 9,048
2021-04-27 $9.77 $9.80 $9.77 $9.78 $9.78 9,767
2021-04-26 $9.77 $9.81 $9.74 $9.75 $9.75 220,709
2021-04-23 $9.80 $9.84 $9.77 $9.78 $9.78 4,460
2021-04-22 $9.80 $9.88 $9.80 $9.82 $9.82 24,618
2021-04-21 $9.84 $9.84 $9.75 $9.76 $9.76 52,650
2021-04-20 $9.76 $9.87 $9.76 $9.84 $9.84 21,192
2021-04-19 $9.87 $9.87 $9.81 $9.84 $9.84 27,885
2021-04-16 $9.87 $9.88 $9.81 $9.88 $9.88 161,414
2021-04-15 $9.85 $9.88 $9.81 $9.87 $9.87 116,413
2021-04-14 $9.85 $9.89 $9.83 $9.85 $9.85 274,871
2021-04-13 $9.82 $9.87 $9.82 $9.85 $9.85 86,139
2021-04-12 $9.81 $9.87 $9.78 $9.85 $9.85 310,933
2021-04-09 $9.85 $9.87 $9.81 $9.86 $9.86 56,657
2021-04-08 $9.81 $9.94 $9.76 $9.85 $9.85 234,799
2021-04-07 $9.78 $9.78 $9.71 $9.75 $9.75 97,937
2021-04-06 $9.75 $9.78 $9.73 $9.78 $9.78 253,627
2021-04-05 $9.80 $9.80 $9.72 $9.76 $9.76 344,111
2021-04-01 $9.70 $9.86 $9.69 $9.76 $9.76 131,607
2021-03-31 $9.72 $9.76 $9.66 $9.70 $9.70 542,349
2021-03-30 $9.75 $9.76 $9.71 $9.71 $9.71 45,435
2021-03-29 $9.82 $9.90 $9.79 $9.83 $9.83 70,349
2021-03-26 $9.81 $9.88 $9.67 $9.88 $9.88 42,800
2021-03-25 $9.58 $9.75 $9.56 $9.75 $9.75 43,124
2021-03-24 $9.70 $9.71 $9.61 $9.68 $9.68 465,880
2021-03-23 $9.84 $9.84 $9.70 $9.71 $9.71 117,903
2021-03-22 $9.92 $9.92 $9.77 $9.84 $9.84 77,657
2021-03-19 $9.90 $9.95 $9.82 $9.91 $9.91 25,977
2021-03-18 $9.90 $9.91 $9.75 $9.90 $9.90 160,339
2021-03-17 $9.85 $9.85 $9.71 $9.84 $9.84 138,584
2021-03-16 $10.38 $10.38 $9.80 $9.84 $9.84 246,687
2021-03-15 $9.80 $10.29 $9.80 $9.94 $9.94 254,285

Queens Gambit Growth Capital - Class A (GMBT) News Headlines

Recent Queens Gambit Growth Capital - Class A (GMBT) News

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.