Invesco Next Gen Media and Gaming ETF (GGME)
NYSEARCA: GGME · Real-Time Price · USD
51.89
+0.39 (0.76%)
At close: Dec 20, 2024, 3:54 PM
51.81
-0.08 (-0.15%)
After-hours: Dec 20, 2024, 3:54 PM EST
GGME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 51.30 | 52.07 | 51.20 | 51.89 | 51.89 | 0.76% | 2,169 |
| Dec 19, 2024 | 51.82 | 51.82 | 51.47 | 51.50 | 51.50 | 0.24% | 3,496 |
| Dec 18, 2024 | 52.91 | 53.14 | 51.38 | 51.38 | 51.38 | -3.01% | 5,592 |
| Dec 17, 2024 | 52.82 | 52.97 | 52.82 | 52.97 | 52.97 | 0.11% | 520 |
| Dec 16, 2024 | 52.85 | 53.00 | 52.85 | 52.91 | 52.91 | -0.08% | 3,154 |
| Dec 13, 2024 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | -0.96% | 433 |
| Dec 12, 2024 | 53.61 | 53.61 | 53.47 | 53.47 | 53.47 | -1.26% | 1,227 |
| Dec 11, 2024 | 54.24 | 54.24 | 54.10 | 54.15 | 54.15 | 1.41% | 1,088 |
| Dec 10, 2024 | 53.29 | 53.40 | 53.29 | 53.40 | 53.40 | -1.17% | 285 |
| Dec 9, 2024 | 54.38 | 54.38 | 54.03 | 54.03 | 54.03 | -0.46% | 3,504 |
| Dec 6, 2024 | 54.30 | 54.33 | 54.16 | 54.28 | 54.28 | 0.42% | 1,858 |
| Dec 5, 2024 | 54.20 | 54.21 | 54.01 | 54.05 | 54.05 | -0.28% | 4,270 |
| Dec 4, 2024 | 54.00 | 54.26 | 53.97 | 54.20 | 54.20 | 1.31% | 19,448 |
| Dec 3, 2024 | 52.89 | 53.50 | 52.89 | 53.50 | 53.50 | 1.08% | 111,201 |
| Dec 2, 2024 | 52.70 | 52.93 | 52.70 | 52.93 | 52.93 | 1.67% | 3,008 |
| Nov 29, 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | 1.15% | 124 |
| Nov 27, 2024 | 51.47 | 51.47 | 51.47 | 51.47 | 51.47 | -0.61% | 226 |
| Nov 26, 2024 | 51.73 | 51.79 | 51.73 | 51.79 | 51.79 | -0.10% | 266 |
| Nov 25, 2024 | 49.97 | 52.09 | 49.97 | 51.84 | 51.84 | 0.62% | 1,496 |
| Nov 22, 2024 | 51.64 | 51.96 | 51.52 | 51.52 | 51.52 | -0.48% | 5,610 |
| Nov 21, 2024 | 51.34 | 51.77 | 51.34 | 51.77 | 51.77 | 0.84% | 1,520 |
| Nov 20, 2024 | 51.02 | 51.34 | 51.02 | 51.34 | 51.34 | 0.06% | 387 |
| Nov 19, 2024 | 50.86 | 51.31 | 50.86 | 51.31 | 51.31 | 1.37% | 2,831 |
| Nov 18, 2024 | 50.33 | 50.62 | 50.33 | 50.62 | 50.62 | 1.72% | 752 |
| Nov 15, 2024 | 50.92 | 50.92 | 49.76 | 49.76 | 49.76 | -3.03% | 1,360 |
| Nov 14, 2024 | 51.52 | 51.52 | 51.32 | 51.32 | 51.32 | 0.09% | 754 |
| Nov 13, 2024 | 51.45 | 51.58 | 51.26 | 51.27 | 51.27 | -0.14% | 1,796 |
| Nov 12, 2024 | 51.02 | 51.34 | 51.02 | 51.34 | 51.34 | 0.01% | 61,868 |
| Nov 11, 2024 | 51.20 | 51.33 | 51.02 | 51.33 | 51.33 | 0.69% | 3,262 |
| Nov 8, 2024 | 51.02 | 51.02 | 50.98 | 50.98 | 50.98 | -1.49% | 657 |
| Nov 7, 2024 | 51.27 | 51.75 | 51.27 | 51.75 | 51.75 | 2.24% | 1,845 |
| Nov 6, 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | 1.69% | 550 |
| Nov 5, 2024 | 49.68 | 49.84 | 49.67 | 49.78 | 49.78 | 1.44% | 1,442 |
| Nov 4, 2024 | 49.48 | 49.48 | 49.07 | 49.07 | 49.07 | -0.33% | 2,101 |
| Nov 1, 2024 | 49.15 | 49.45 | 49.15 | 49.24 | 49.24 | 0.29% | 6,877 |
| Oct 31, 2024 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | -0.66% | 230 |
| Oct 30, 2024 | 49.95 | 50.07 | 49.42 | 49.42 | 49.42 | -1.78% | 1,619 |
| Oct 29, 2024 | 49.94 | 50.33 | 49.94 | 50.31 | 50.31 | 1.08% | 912 |
| Oct 28, 2024 | 49.82 | 49.95 | 49.78 | 49.78 | 49.78 | 0.49% | 1,119 |
| Oct 25, 2024 | 49.94 | 50.00 | 49.54 | 49.54 | 49.54 | 0.48% | 1,252 |
| Oct 24, 2024 | 49.09 | 49.30 | 48.96 | 49.30 | 49.30 | 0.45% | 1,230 |
| Oct 23, 2024 | 49.33 | 49.60 | 49.07 | 49.07 | 49.07 | -1.68% | 514 |
| Oct 22, 2024 | 49.74 | 49.91 | 49.63 | 49.91 | 49.91 | -0.16% | 1,733 |
| Oct 21, 2024 | 49.70 | 49.99 | 49.70 | 49.99 | 49.99 | 0.16% | 1,095 |
| Oct 18, 2024 | 49.85 | 49.91 | 49.77 | 49.91 | 49.91 | 2.04% | 2,974 |
| Oct 17, 2024 | 49.03 | 49.30 | 48.91 | 48.91 | 48.91 | 0.29% | 3,286 |
| Oct 16, 2024 | 48.96 | 49.12 | 48.77 | 48.77 | 48.77 | -0.71% | 4,011 |
| Oct 15, 2024 | 49.73 | 49.73 | 49.10 | 49.12 | 49.12 | -1.62% | 1,158 |
| Oct 14, 2024 | 49.82 | 49.96 | 49.76 | 49.93 | 49.93 | 1.28% | 1,870 |
| Oct 11, 2024 | 49.35 | 49.80 | 49.30 | 49.30 | 49.30 | -0.34% | 16,611 |
| Oct 10, 2024 | 49.48 | 49.52 | 49.33 | 49.47 | 49.47 | 0.04% | 22,505 |
| Oct 9, 2024 | 49.16 | 49.46 | 49.03 | 49.45 | 49.45 | 0.31% | 5,836 |
| Oct 8, 2024 | 49.05 | 49.30 | 49.05 | 49.29 | 49.29 | 0.91% | 2,033 |
| Oct 7, 2024 | 49.15 | 49.15 | 48.83 | 48.85 | 48.85 | -0.79% | 1,699 |
| Oct 4, 2024 | 48.91 | 49.24 | 48.91 | 49.24 | 49.24 | 1.54% | 710 |
| Oct 3, 2024 | 48.09 | 48.49 | 48.09 | 48.49 | 48.49 | -0.02% | 1,118 |
| Oct 2, 2024 | 48.14 | 48.50 | 48.14 | 48.50 | 48.50 | 0.56% | 5,665 |
| Oct 1, 2024 | 49.00 | 49.00 | 48.15 | 48.23 | 48.23 | -1.26% | 3,003 |
| Sep 30, 2024 | 48.83 | 48.85 | 48.57 | 48.85 | 48.85 | -0.20% | 10,854 |
| Sep 27, 2024 | 49.11 | 49.11 | 48.94 | 48.94 | 48.94 | -0.60% | 493 |
| Sep 26, 2024 | 49.72 | 49.72 | 49.13 | 49.24 | 49.24 | 1.34% | 419 |
| Sep 25, 2024 | 48.51 | 48.60 | 48.51 | 48.59 | 48.59 | -0.07% | 777 |
| Sep 24, 2024 | 48.48 | 48.63 | 48.48 | 48.62 | 48.62 | 1.58% | 698 |
| Sep 23, 2024 | 47.90 | 47.90 | 47.86 | 47.87 | 47.87 | 1.05% | 1,901 |
| Sep 20, 2024 | 47.98 | 47.98 | 47.37 | 47.37 | 47.33 | -2.39% | 1,075 |
| Sep 19, 2024 | 48.13 | 48.53 | 48.12 | 48.53 | 48.49 | 3.67% | 2,003 |
| Sep 18, 2024 | 46.92 | 47.13 | 46.68 | 46.81 | 46.77 | -0.16% | 1,892 |
| Sep 17, 2024 | 47.16 | 47.19 | 46.84 | 46.89 | 46.84 | 0.78% | 3,432 |
| Sep 16, 2024 | 46.75 | 46.87 | 46.52 | 46.52 | 46.48 | -1.05% | 1,697 |
| Sep 13, 2024 | 46.79 | 47.08 | 46.79 | 47.01 | 46.97 | -0.03% | 1,216 |
| Sep 12, 2024 | 46.71 | 47.03 | 46.71 | 47.03 | 46.98 | 0.66% | 559 |
| Sep 11, 2024 | 45.94 | 46.72 | 45.60 | 46.72 | 46.68 | 2.83% | 1,121 |
| Sep 10, 2024 | 45.66 | 45.79 | 45.23 | 45.43 | 45.39 | -0.22% | 1,836 |
| Sep 9, 2024 | 45.50 | 45.59 | 45.40 | 45.53 | 45.49 | 1.17% | 2,889 |
| Sep 6, 2024 | 45.88 | 45.88 | 44.95 | 45.01 | 44.97 | -2.10% | 1,863 |
| Sep 5, 2024 | 45.75 | 46.09 | 45.75 | 45.97 | 45.93 | -0.10% | 1,898 |
| Sep 4, 2024 | 46.35 | 46.35 | 45.99 | 46.02 | 45.98 | 0.20% | 6,052 |
| Sep 3, 2024 | 47.33 | 47.33 | 45.81 | 45.93 | 45.89 | -2.82% | 4,023 |
| Aug 30, 2024 | 47.70 | 47.70 | 47.26 | 47.26 | 47.22 | -0.40% | 4,435 |
| Aug 29, 2024 | 47.57 | 47.93 | 47.27 | 47.45 | 47.41 | 0.32% | 5,202 |
| Aug 28, 2024 | 47.19 | 47.34 | 47.19 | 47.30 | 47.26 | -1.19% | 584 |
| Aug 27, 2024 | 47.84 | 47.93 | 47.80 | 47.87 | 47.83 | 1.08% | 1,216 |
| Aug 26, 2024 | 47.90 | 47.90 | 47.36 | 47.36 | 47.32 | -1.32% | 1,165 |
| Aug 23, 2024 | 47.81 | 47.99 | 47.79 | 47.99 | 47.95 | 1.90% | 1,004 |
| Aug 22, 2024 | 48.01 | 48.01 | 47.10 | 47.10 | 47.06 | -2.00% | 859 |
| Aug 21, 2024 | 47.54 | 48.06 | 47.54 | 48.06 | 48.02 | 1.04% | 96,105 |
| Aug 20, 2024 | 47.60 | 47.79 | 47.44 | 47.57 | 47.52 | -0.49% | 3,372 |
| Aug 19, 2024 | 47.01 | 47.80 | 47.00 | 47.80 | 47.76 | 2.69% | 4,500 |
| Aug 16, 2024 | 46.60 | 46.83 | 46.55 | 46.55 | 46.51 | -0.08% | 7,463 |
| Aug 15, 2024 | 46.28 | 46.64 | 46.28 | 46.59 | 46.54 | 1.82% | 3,227 |
| Aug 14, 2024 | 45.77 | 45.82 | 45.60 | 45.75 | 45.71 | 0.35% | 2,898 |
| Aug 13, 2024 | 44.99 | 45.60 | 44.99 | 45.60 | 45.56 | 2.30% | 2,078 |
| Aug 12, 2024 | 44.60 | 44.63 | 44.43 | 44.57 | 44.53 | 0.19% | 7,466 |
| Aug 9, 2024 | 44.12 | 44.49 | 44.12 | 44.49 | 44.45 | 0.99% | 2,171 |
| Aug 8, 2024 | 43.49 | 44.12 | 43.49 | 44.06 | 44.02 | 3.19% | 4,276 |
| Aug 7, 2024 | 43.81 | 43.81 | 42.70 | 42.70 | 42.66 | -0.73% | 3,752 |
| Aug 6, 2024 | 42.67 | 43.38 | 42.67 | 43.01 | 42.97 | 1.84% | 101,107 |
| Aug 5, 2024 | 41.43 | 42.59 | 41.43 | 42.23 | 42.19 | -2.89% | 10,439 |
| Aug 2, 2024 | 43.78 | 43.78 | 43.32 | 43.49 | 43.45 | -2.79% | 6,256 |
| Aug 1, 2024 | 46.03 | 46.03 | 44.41 | 44.74 | 44.70 | -2.86% | 117,026 |