Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Queen's Gambit Growth Capital Cl A (NQ: GMBT )

9.380 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 31, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 9.380 0 -0.50(-5.06%)
Mar 30, 2022 9.880 10.24 9.840 9.880 217,141 -0.06(-0.60%)
Mar 29, 2022 9.840 9.940 9.840 9.940 87,180 +0.10(+1.02%)
Mar 28, 2022 9.900 9.910 9.840 9.840 127,687 +0.00(+0.00%)
Mar 25, 2022 9.590 10.07 9.510 9.840 171,077 -0.10(-1.01%)
Mar 24, 2022 9.940 9.960 9.938 9.940 182,005 +0.01(+0.10%)
Mar 23, 2022 9.955 9.959 9.930 9.930 804,491 -0.03(-0.30%)
Mar 22, 2022 9.960 9.960 9.940 9.960 2,420,113 +0.00(+0.00%)
Mar 21, 2022 9.960 9.960 9.950 9.960 1,661,411 +0.01(+0.10%)
Mar 18, 2022 9.960 9.960 9.930 9.950 1,857,420 +0.00(+0.00%)
Mar 17, 2022 9.940 9.950 9.930 9.950 2,438,847 +0.00(+0.00%)
Mar 16, 2022 9.930 9.950 9.930 9.950 232,398 +0.00(+0.00%)
Mar 15, 2022 9.920 9.960 9.920 9.950 1,193,567 +0.03(+0.30%)
Mar 14, 2022 9.920 9.940 9.920 9.920 91,215 -0.01(-0.10%)
Mar 11, 2022 9.920 9.930 9.920 9.930 7,945 +0.00(+0.00%)
Mar 10, 2022 9.930 9.930 9.920 9.930 29,061 +0.00(+0.00%)
Mar 09, 2022 9.930 9.930 9.930 9.930 14,454 -0.01(-0.10%)
Mar 08, 2022 9.950 9.950 9.940 9.940 5,337 +0.00(+0.00%)
Mar 07, 2022 9.920 9.950 9.920 9.940 79,840 +0.02(+0.20%)
Mar 04, 2022 9.920 9.930 9.910 9.920 24,609 +0.00(+0.00%)
Mar 03, 2022 9.919 9.920 9.910 9.920 11,258 +0.01(+0.10%)
Mar 02, 2022 9.920 9.920 9.910 9.910 11,375 -0.02(-0.20%)
Mar 01, 2022 9.910 9.930 9.910 9.930 7,125 +0.02(+0.20%)
Feb 28, 2022 9.910 9.910 9.900 9.910 78,027 +0.00(+0.00%)
Feb 25, 2022 9.920 9.920 9.910 9.910 4,059 -0.01(-0.10%)
Feb 24, 2022 9.930 9.930 9.910 9.920 198,187 -0.01(-0.10%)
Feb 23, 2022 9.930 9.940 9.925 9.930 195,245 +0.02(+0.20%)
Feb 22, 2022 9.900 9.900 9.900 9.910 23,285 +0.01(+0.10%)
Feb 18, 2022 9.900 0 -0.01(-0.10%)
Feb 17, 2022 9.870 9.910 9.870 9.910 1,118 +0.02(+0.20%)
Feb 16, 2022 9.890 9.893 9.860 9.890 4,969 -0.01(-0.10%)
Feb 15, 2022 9.900 9.901 9.840 9.900 4,426 +0.01(+0.10%)
Feb 14, 2022 9.910 9.910 9.890 9.890 16,593 +0.06(+0.59%)
Feb 11, 2022 9.920 9.920 9.832 9.832 13,930 -0.09(-0.89%)
Feb 10, 2022 9.920 9.920 9.920 9.920 13,057 +0.00(+0.00%)
Feb 09, 2022 9.920 9.920 9.920 9.920 3,294 -0.01(-0.10%)
Feb 08, 2022 9.920 9.930 9.920 9.930 3,978 +0.00(+0.05%)
Feb 07, 2022 9.930 9.930 9.925 9.925 3,006 -0.01(-0.15%)
Feb 04, 2022 9.910 9.940 9.910 9.940 59,210 +0.04(+0.40%)
Feb 03, 2022 9.890 9.900 9.870 9.900 89,766 +0.04(+0.41%)
Feb 02, 2022 9.850 9.900 9.810 9.860 854,281 -0.01(-0.10%)
Feb 01, 2022 9.850 9.870 9.810 9.870 38,715 +0.02(+0.20%)
Jan 31, 2022 9.890 9.890 9.850 9.850 28,301 -0.02(-0.20%)
Jan 28, 2022 9.900 9.900 9.870 9.870 19,349 -0.01(-0.10%)
Jan 27, 2022 9.910 9.910 9.820 9.880 159,876 +0.06(+0.58%)
Jan 26, 2022 9.920 9.920 9.823 9.823 13,912 -0.10(-0.98%)
Jan 25, 2022 9.920 9.920 9.920 9.920 3,011 +0.00(+0.00%)
Jan 24, 2022 9.810 9.930 9.810 9.920 15,520 +0.04(+0.40%)
Jan 21, 2022 9.880 9.880 9.850 9.880 14,022 -0.01(-0.10%)
Jan 20, 2022 9.890 9.900 9.830 9.890 31,812 -0.01(-0.10%)
Jan 19, 2022 9.900 9.900 9.900 9.900 5,639 +0.00(+0.00%)
Jan 18, 2022 9.900 9.900 9.900 9.900 294 -0.01(-0.10%)
Jan 14, 2022 9.910 0 +0.03(+0.30%)
Jan 13, 2022 9.960 9.960 9.850 9.880 102,998 -0.05(-0.50%)
Jan 12, 2022 9.910 9.930 9.910 9.930 316,097 +0.02(+0.20%)
Jan 11, 2022 9.910 9.920 9.910 9.910 4,797 +0.03(+0.30%)
Jan 10, 2022 9.910 9.910 9.860 9.880 14,680 -0.02(-0.20%)
Jan 07, 2022 9.930 9.930 9.900 9.900 110,322 -0.03(-0.31%)
Jan 06, 2022 9.940 9.940 9.930 9.931 44,114 -0.02(-0.19%)
Jan 05, 2022 9.910 9.950 9.910 9.950 87,298 +0.05(+0.51%)
Jan 04, 2022 9.940 9.950 9.890 9.900 186,234 -0.01(-0.10%)
Jan 03, 2022 9.910 9.930 9.910 9.910 120,991 +0.01(+0.10%)
Dec 31, 2021 9.920 9.920 9.880 9.900 97,477 -0.01(-0.10%)
Dec 30, 2021 9.915 9.915 9.905 9.910 49,729 -0.01(-0.10%)
Dec 29, 2021 9.910 9.920 9.910 9.920 22,806 +0.02(+0.20%)
Dec 28, 2021 9.920 9.920 9.900 9.900 928 +0.01(+0.10%)
Dec 27, 2021 9.880 9.920 9.880 9.890 4,741 +0.01(+0.10%)
Dec 23, 2021 9.880 9.890 9.880 9.880 3,753 +0.00(+0.00%)
Dec 22, 2021 9.880 9.890 9.880 9.880 5,888 +0.00(+0.00%)
Dec 21, 2021 9.880 9.880 9.880 9.880 373 -0.01(-0.10%)
Dec 20, 2021 9.850 9.890 9.850 9.890 4,620 +0.06(+0.61%)
Dec 17, 2021 9.830 9.870 9.830 9.830 401,701 -0.01(-0.10%)
Dec 16, 2021 9.900 9.900 9.830 9.840 1,041,936 -0.04(-0.40%)
Dec 15, 2021 9.910 9.910 9.880 9.880 319,231 -0.02(-0.20%)
Dec 14, 2021 9.920 9.930 9.880 9.900 150,782 +0.01(+0.10%)
Dec 13, 2021 9.900 9.940 9.870 9.890 75,253 -0.03(-0.30%)
Dec 10, 2021 9.940 9.950 9.920 9.920 276,321 -0.01(-0.10%)
Dec 09, 2021 9.960 9.960 9.930 9.930 26,248 -0.02(-0.20%)
Dec 08, 2021 9.950 9.950 9.920 9.950 41,554 +0.02(+0.20%)
Dec 07, 2021 9.920 9.950 9.920 9.930 748,817 +0.01(+0.10%)
Dec 06, 2021 9.900 9.940 9.900 9.920 69,482 -0.01(-0.10%)
Dec 03, 2021 9.950 9.960 9.900 9.930 136,913 -0.02(-0.20%)
Dec 02, 2021 9.970 9.970 9.910 9.950 183,851 +0.00(+0.00%)
Dec 01, 2021 9.950 9.950 9.940 9.950 273,032 +0.01(+0.10%)
Nov 30, 2021 9.940 9.990 9.930 9.940 118,170 +0.01(+0.10%)
Nov 29, 2021 9.953 9.953 9.930 9.930 42,881 -0.01(-0.10%)
Nov 26, 2021 9.940 9.970 9.940 9.940 26,107 -0.01(-0.10%)
Nov 24, 2021 9.950 9.950 9.950 9.950 558 -0.01(-0.10%)
Nov 23, 2021 9.940 9.980 9.930 9.960 397,187 +0.00(+0.00%)
Nov 22, 2021 9.960 9.980 9.950 9.960 96,767 -0.01(-0.14%)
Nov 19, 2021 9.970 9.990 9.950 9.974 129,878 +0.02(+0.24%)
Nov 18, 2021 9.940 9.950 9.950 9.950 950,768 -0.01(-0.10%)
Nov 17, 2021 9.970 9.970 9.945 9.960 68,221 +0.00(+0.00%)
Nov 16, 2021 9.950 9.960 9.920 9.960 101,665 +0.02(+0.20%)
Nov 15, 2021 9.920 9.940 9.905 9.940 38,117 +0.01(+0.10%)
Nov 12, 2021 9.920 9.930 9.920 9.930 32,498 +0.01(+0.10%)
Nov 11, 2021 9.910 9.930 9.910 9.920 50,981 +0.01(+0.10%)
Nov 10, 2021 9.910 9.910 362,200 -0.01(-0.10%)
Nov 09, 2021 9.940 9.940 9.920 9.920 51,763 +0.00(+0.00%)
Nov 08, 2021 9.930 9.940 9.900 9.920 404,615 -0.01(-0.10%)
Nov 05, 2021 9.910 9.930 9.910 9.930 59,839 +0.01(+0.10%)
Nov 04, 2021 9.910 9.925 9.910 9.920 20,435 -0.01(-0.10%)
Nov 03, 2021 9.910 9.930 9.910 9.930 27,917 +0.00(+0.00%)
Nov 02, 2021 9.920 9.950 9.920 9.930 47,328 +0.00(+0.00%)
Nov 01, 2021 9.930 9.950 9.950 9.930 53,123 -0.02(-0.20%)
Oct 29, 2021 9.920 9.950 9.910 9.950 101,670 +0.05(+0.51%)
Oct 28, 2021 9.940 9.940 9.900 9.900 7,859 +0.00(+0.00%)
Oct 27, 2021 9.940 9.940 9.900 9.900 21,075 -0.01(-0.10%)
Oct 26, 2021 9.920 9.910 9.910 17,777 -0.01(-0.10%)
Oct 25, 2021 9.870 9.950 9.870 9.920 155,886 +0.02(+0.20%)
Oct 22, 2021 9.890 9.900 9.880 9.900 58,688 +0.01(+0.10%)
Oct 21, 2021 9.905 9.905 9.880 9.890 68,340 +0.00(+0.00%)
Oct 20, 2021 9.910 9.910 9.890 9.890 238,003 -0.02(-0.20%)
Oct 19, 2021 9.920 9.920 9.900 9.910 631,411 +0.01(+0.10%)
Oct 18, 2021 9.900 9.900 9.890 9.900 51,065 -0.01(-0.10%)
Oct 15, 2021 9.910 9.920 9.880 9.910 418,140 +0.02(+0.20%)
Oct 14, 2021 9.920 9.920 9.880 9.890 676,583 -0.01(-0.10%)
Oct 13, 2021 9.910 9.910 9.890 9.900 555,325 -0.01(-0.10%)
Oct 12, 2021 9.910 9.920 9.905 9.910 73,639 +0.01(+0.10%)
Oct 11, 2021 9.910 9.910 9.900 9.900 7,327 +0.00(+0.00%)
Oct 08, 2021 9.910 9.910 9.900 9.900 102,376 +0.00(+0.00%)
Oct 07, 2021 9.910 9.910 9.900 9.900 84,654 +0.01(+0.10%)
Oct 06, 2021 9.900 9.900 9.890 9.890 160,143 -0.01(-0.10%)
Oct 05, 2021 9.910 9.910 9.900 9.900 1,891 -0.01(-0.10%)
Oct 04, 2021 9.890 9.910 9.880 9.910 427,377 +0.00(+0.00%)
Oct 01, 2021 9.880 9.910 9.870 9.910 56,182 +0.04(+0.41%)
Sep 30, 2021 9.860 9.900 9.860 9.870 119,303 +0.00(+0.00%)
Sep 29, 2021 9.860 9.880 9.860 9.870 296,558 -0.01(-0.10%)
Sep 28, 2021 9.860 9.880 9.860 9.880 63,443 +0.02(+0.20%)
Sep 27, 2021 9.880 9.880 9.850 9.860 14,143 -0.02(-0.20%)
Sep 24, 2021 9.870 9.880 9.870 9.880 2,417 +0.02(+0.20%)
Sep 23, 2021 9.860 9.870 9.850 9.860 88,080 -0.01(-0.10%)
Sep 22, 2021 9.870 9.910 9.850 9.870 9,440 -0.02(-0.20%)
Sep 21, 2021 9.850 9.900 9.850 9.890 539,555 +0.03(+0.30%)
Sep 20, 2021 9.860 9.880 9.851 9.860 25,199 +0.00(+0.00%)
Sep 17, 2021 9.870 9.870 9.860 9.860 12,118 +0.00(+0.00%)
Sep 16, 2021 9.860 9.865 9.850 9.860 758,582 -0.01(-0.10%)
Sep 15, 2021 9.880 9.880 9.870 9.870 2,232 +0.02(+0.20%)
Sep 14, 2021 9.850 9.890 9.850 9.850 18,472 -0.01(-0.10%)
Sep 13, 2021 9.850 9.860 9.840 9.860 9,906 +0.01(+0.10%)
Sep 10, 2021 9.890 9.890 9.840 9.850 502,371 -0.04(-0.40%)
Sep 09, 2021 9.840 9.890 9.840 9.890 30,288 +0.04(+0.41%)
Sep 08, 2021 9.872 9.872 9.840 9.850 3,443 -0.03(-0.30%)
Sep 07, 2021 9.870 9.880 9.840 9.880 671,218 +0.04(+0.41%)
Sep 03, 2021 9.820 9.840 9.820 9.840 10,861 +0.01(+0.10%)
Sep 02, 2021 9.830 9.830 9.820 9.830 6,613 +0.00(+0.00%)
Sep 01, 2021 9.830 9.840 9.820 9.830 2,959 +0.00(+0.00%)
Aug 31, 2021 9.800 9.830 9.800 9.830 89,883 +0.03(+0.25%)
Aug 30, 2021 9.800 9.810 9.800 9.805 52,401 +0.00(+0.05%)
Aug 27, 2021 9.825 9.825 9.800 9.800 17,673 -0.01(-0.11%)
Aug 26, 2021 9.800 9.830 9.800 9.811 10,146 +0.01(+0.11%)
Aug 25, 2021 9.800 9.840 9.800 9.800 46,771 +0.00(+0.00%)
Aug 24, 2021 9.850 9.850 9.790 9.800 26,342 -0.01(-0.10%)
Aug 23, 2021 9.780 9.840 9.780 9.810 15,164 +0.00(+0.00%)
Aug 20, 2021 9.810 9.840 9.780 9.810 2,992 -0.04(-0.41%)
Aug 19, 2021 9.810 9.850 9.810 9.850 7,122 +0.04(+0.41%)
Aug 18, 2021 9.850 9.850 9.810 9.810 102,318 -0.06(-0.61%)
Aug 17, 2021 9.800 9.900 9.800 9.870 338,662 +0.04(+0.41%)
Aug 16, 2021 9.810 9.830 9.810 9.830 29,109 +0.01(+0.10%)
Aug 13, 2021 9.825 9.825 9.810 9.820 201,348 +0.01(+0.10%)
Aug 12, 2021 9.820 9.840 9.810 9.810 38,127 -0.02(-0.20%)
Aug 11, 2021 9.860 9.860 9.823 9.830 316,064 +0.00(+0.00%)
Aug 10, 2021 9.790 9.850 9.790 9.830 321,743 +0.03(+0.31%)
Aug 09, 2021 9.800 9.830 9.800 9.800 32,294 -0.02(-0.20%)
Aug 06, 2021 9.780 9.840 9.780 9.820 49,178 +0.01(+0.10%)
Aug 05, 2021 9.810 9.810 9.790 9.810 77,001 +0.00(+0.00%)
Aug 04, 2021 9.800 9.815 9.785 9.810 178,616 -0.03(-0.30%)
Aug 03, 2021 9.830 9.840 9.800 9.840 66,824 +0.02(+0.20%)
Aug 02, 2021 9.840 9.840 9.800 9.820 96,763 +0.00(+0.00%)
Jul 30, 2021 9.860 9.860 9.800 9.820 771,467 -0.05(-0.51%)
Jul 29, 2021 9.900 9.900 9.820 9.870 205,824 +0.03(+0.30%)
Jul 28, 2021 9.840 9.860 9.810 9.840 6,094,907 +0.16(+1.65%)
Jul 27, 2021 9.670 9.688 9.650 9.680 11,786 -0.00(-0.01%)
Jul 26, 2021 9.690 9.700 9.650 9.681 9,421 +0.03(+0.32%)
Jul 23, 2021 9.650 9.690 9.650 9.650 1,530 +0.00(+0.00%)
Jul 22, 2021 9.690 9.690 9.650 9.650 3,817 -0.04(-0.41%)
Jul 21, 2021 9.680 9.690 9.650 9.690 3,048 +0.04(+0.41%)
Jul 20, 2021 9.660 9.670 9.650 9.650 22,801 +0.00(+0.00%)
Jul 19, 2021 9.650 9.670 9.650 9.650 36,431 -0.03(-0.31%)
Jul 16, 2021 9.690 9.690 9.670 9.680 6,226 +0.01(+0.10%)
Jul 15, 2021 9.720 9.720 9.670 9.670 3,091 -0.02(-0.21%)
Jul 14, 2021 9.670 9.710 9.670 9.690 3,122 -0.02(-0.21%)
Jul 13, 2021 9.740 9.740 9.660 9.710 13,332 +0.00(+0.00%)
Jul 12, 2021 9.760 9.760 9.710 9.710 2,862 -0.04(-0.44%)
Jul 09, 2021 9.690 9.753 9.660 9.753 68,466 +0.08(+0.86%)
Jul 08, 2021 9.680 9.680 9.660 9.670 72,873 +0.00(+0.00%)
Jul 07, 2021 9.650 9.700 9.650 9.670 4,035 +0.00(+0.00%)
Jul 06, 2021 9.710 9.710 9.667 9.670 14,931 -0.04(-0.37%)
Jul 02, 2021 9.720 9.720 9.660 9.706 16,676 +0.04(+0.37%)
Jul 01, 2021 9.670 9.670 9.670 9.670 2,394 -0.05(-0.51%)
Jun 30, 2021 9.700 9.720 9.700 9.720 10,074 +0.04(+0.47%)
Jun 29, 2021 9.675 9.690 9.660 9.675 9,267 -0.00(-0.05%)
Jun 28, 2021 9.660 9.680 9.660 9.680 6,063 +0.01(+0.10%)
Jun 25, 2021 9.690 9.690 9.660 9.670 42,213 +0.00(+0.00%)
Jun 24, 2021 9.660 9.680 9.660 9.670 5,032 -0.00(-0.00%)
Jun 23, 2021 9.690 9.690 9.670 9.670 4,281 +0.01(+0.11%)
Jun 22, 2021 9.660 9.700 9.660 9.660 64,354 +0.00(+0.00%)
Jun 21, 2021 9.690 9.703 9.660 9.660 16,924 -0.03(-0.31%)
Jun 18, 2021 9.690 9.720 9.680 9.690 12,736 +0.00(+0.00%)
Jun 17, 2021 9.680 9.720 9.680 9.690 11,113 +0.01(+0.10%)
Jun 16, 2021 9.710 9.710 9.680 9.680 12,538 -0.04(-0.41%)
Jun 15, 2021 9.780 9.780 9.670 9.720 25,525 -0.10(-1.02%)
Jun 14, 2021 9.770 9.820 9.710 9.820 32,669 +0.09(+0.92%)
Jun 11, 2021 9.710 9.730 9.700 9.730 66,937 +0.02(+0.21%)
Jun 10, 2021 9.710 9.730 9.695 9.710 10,759 +0.00(+0.00%)
Jun 09, 2021 9.720 9.720 9.710 9.710 1,054 +0.00(+0.00%)
Jun 08, 2021 9.678 9.730 9.678 9.710 1,917 -0.01(-0.10%)
Jun 07, 2021 9.700 9.750 9.700 9.720 21,738 +0.01(+0.10%)
Jun 04, 2021 9.690 9.710 9.680 9.710 3,341 +0.02(+0.21%)
Jun 03, 2021 9.670 9.700 9.670 9.690 8,816 -0.01(-0.10%)
Jun 02, 2021 9.690 9.700 9.670 9.700 1,968 +0.01(+0.10%)
Jun 01, 2021 9.650 9.720 9.650 9.690 5,229 -0.01(-0.10%)
May 28, 2021 9.664 9.700 9.664 9.700 723 +0.02(+0.21%)
May 27, 2021 9.660 9.700 9.660 9.680 6,196 -0.02(-0.21%)
May 26, 2021 9.690 9.700 9.660 9.700 16,703 +0.01(+0.10%)
May 25, 2021 9.660 9.700 9.660 9.690 2,340 -0.03(-0.31%)
May 24, 2021 9.700 9.720 9.700 9.720 724 -0.00(-0.00%)
May 21, 2021 9.780 9.780 9.720 9.720 222 +0.00(+0.00%)
May 20, 2021 9.700 9.721 9.670 9.720 2,867 +0.02(+0.21%)
May 19, 2021 9.700 9.700 9.670 9.700 4,293 -0.01(-0.10%)
May 18, 2021 9.650 9.730 9.650 9.710 6,803 +0.01(+0.10%)
May 17, 2021 9.706 9.706 9.650 9.700 24,338 -0.03(-0.31%)
May 14, 2021 9.710 9.740 9.710 9.730 6,691 -0.01(-0.10%)
May 13, 2021 9.700 9.740 9.700 9.740 2,399 +0.04(+0.41%)
May 12, 2021 9.750 9.750 9.700 9.700 36,219 -0.06(-0.61%)
May 11, 2021 9.750 9.800 9.720 9.760 25,104 -0.01(-0.05%)
May 10, 2021 9.770 9.780 9.750 9.765 4,643 +0.02(+0.15%)
May 07, 2021 9.800 9.820 9.750 9.750 30,968 -0.02(-0.20%)
May 06, 2021 9.800 9.840 9.770 9.770 14,735 -0.04(-0.41%)
May 05, 2021 9.800 9.830 9.770 9.810 416,699 -0.04(-0.41%)
May 04, 2021 9.780 9.890 9.780 9.850 3,081 -0.04(-0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.