Gambex Historical Data

GBE Page 12
Download
Date Close Price change Market cap Trading volume
Jan 8, 2024 $ 11.92
+4.20%
$ 3.34 million $ 306,281
Jan 7, 2024 $ 11.44
-14.41%
$ 3.2 million $ 184,930
Jan 6, 2024 $ 13.36
-10.82%
$ 3.74 million $ 254,641
Jan 5, 2024 $ 14.98
-7.78%
$ 4.19 million $ 189,605
Jan 4, 2024 $ 16.25
-3.75%
$ 4.55 million $ 377,949
Jan 3, 2024 $ 17.29
-7.31%
$ 4.84 million $ 263,480
Jan 2, 2024 $ 18.67
+1.54%
$ 5.23 million $ 372,714
Jan 1, 2024 $ 18.38
+14.20%
$ 5.15 million $ 352,629
Dec 31, 2023 $ 16.17
-16.57%
$ 4.53 million $ 407,470
Dec 30, 2023 $ 19.39
-4.54%
$ 5.43 million $ 128,022
Dec 29, 2023 $ 20.32
-14.51%
$ 5.69 million $ 469,615
Dec 28, 2023 $ 23.77
+9.52%
$ 6.66 million $ 965,636
Dec 27, 2023 $ 21.7
+11.27%
$ 6.08 million $ 880,607
Dec 26, 2023 $ 19.5
-20.54%
$ 5.46 million $ 614,346
Dec 25, 2023 $ 24.55
+49.32%
$ 6.87 million $ 2.64 million
Dec 24, 2023 $ 16.46
+14.84%
$ 4.61 million $ 1.39 million
Dec 23, 2023 $ 14.11
+7.22%
$ 3.95 million $ 1.25 million
Dec 22, 2023 $ 13.3
+127.32%
$ 3.72 million $ 1.54 million
Dec 21, 2023 $ 5.85
-18.55%
$ 1.64 million $ 164,842
Dec 20, 2023 $ 6.97
+86.82%
$ 1.95 million $ 594,265
Dec 19, 2023 $ 3.94
+22.71%
$ 1.1 million $ 120,961
Dec 18, 2023 $ 3.2
+32.80%
$ 897,066 $ 139,390
Dec 17, 2023 $ 2.41
-21.70%
$ 675,863 $ 23,499
Dec 16, 2023 $ 3.08
-12.92%
$ 862,288 $ 201,667
Dec 15, 2023 $ 3.54
+150.41%
$ 990,727 $ 247,896
Dec 10, 2023 $ 0.821
+0.56%
$ -- $ 2,119
Dec 9, 2023 $ 0.816
-0.73%
$ 228,494 $ 2,106
Dec 8, 2023 $ 0.854
-0.47%
$ 239,053 $ 4,862
Dec 7, 2023 $ 0.857
+1.18%
$ 240,065 $ 4,878
Dec 6, 2023 $ 0.797
-1.73%
$ -- $ 3,988
Dec 5, 2023 $ 0.812
+3.76%
$ 227,418 $ 4,053
Dec 1, 2023 $ 0.905
+1.59%
$ 253,461 $ 6,186
Nov 30, 2023 $ 0.891
-0.09%
$ 249,537 $ 3,045
Nov 28, 2023 $ 1.13
-1.41%
$ -- $ 2,415
Nov 27, 2023 $ 1.14
-0.94%
$ 320,350 $ 2,447
Nov 24, 2023 $ 1.33
+2.96%
$ -- $ 2,123
Nov 23, 2023 $ 1.29
+5.33%
$ 362,287 $ 2,062
Nov 22, 2023 $ 1.23
-9.95%
$ 344,140 $ 17,559
Nov 21, 2023 $ 1.37
-25.79%
$ 383,075 $ 3,901
Nov 20, 2023 $ 1.84
+11.67%
$ 516,249 $ 20,270
Nov 19, 2023 $ 1.65
-6.64%
$ 462,413 $ 18,355
Nov 18, 2023 $ 1.77
+4.35%
$ 495,263 $ 10,410
Nov 17, 2023 $ 1.69
-21.91%
$ 474,366 $ 31,559
Nov 16, 2023 $ 2.17
-14.70%
$ 607,329 $ 4,644
Nov 15, 2023 $ 2.54
+13.22%
$ 711,710 $ 17,496
Nov 14, 2023 $ 2.25
-25.98%
$ 629,045 $ 60,196
Nov 13, 2023 $ 3.04
-27.98%
$ 851,230 $ 50,390
Nov 12, 2023 $ 4.22
-2.83%
$ 1.18 million $ 60,120
Nov 11, 2023 $ 4.34
+0.41%
$ 1.21 million $ 95,336
Nov 10, 2023 $ 4.29
-3.93%
$ 1.2 million $ 173,832