Invesco Next Gen Media and Gaming ETF (GGME)
NYSEARCA: GGME · Real-Time Price · USD
63.92
0.00 (0.00%)
Oct 3, 2025, 4:00 PM EDT - Market open
GGME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 63.68 | 63.92 | 63.68 | 63.92 | 63.92 | -0.98% | 1,197 |
| Oct 2, 2025 | 64.42 | 64.63 | 64.40 | 64.56 | 64.56 | 0.78% | 15,206 |
| Oct 1, 2025 | 64.20 | 64.20 | 63.90 | 64.06 | 64.06 | -0.46% | 5,003 |
| Sep 30, 2025 | 64.79 | 64.79 | 63.96 | 64.35 | 64.35 | -0.62% | 2,348 |
| Sep 29, 2025 | 65.00 | 65.01 | 64.75 | 64.75 | 64.75 | 0.49% | 3,490 |
| Sep 26, 2025 | 63.99 | 64.44 | 63.84 | 64.44 | 64.44 | 0.22% | 2,154 |
| Sep 25, 2025 | 64.48 | 64.48 | 64.29 | 64.29 | 64.29 | -0.11% | 4,195 |
| Sep 24, 2025 | 64.95 | 64.95 | 64.20 | 64.36 | 64.36 | -0.59% | 5,028 |
| Sep 23, 2025 | 65.35 | 65.35 | 64.66 | 64.74 | 64.74 | -1.17% | 6,828 |
| Sep 22, 2025 | 65.08 | 65.64 | 65.08 | 65.51 | 65.51 | 0.89% | 4,358 |
| Sep 19, 2025 | 65.13 | 65.13 | 64.58 | 64.93 | 64.93 | 0.04% | 1,866 |
| Sep 18, 2025 | 64.93 | 65.07 | 64.86 | 64.91 | 64.90 | 0.54% | 1,991 |
| Sep 17, 2025 | 64.31 | 64.65 | 64.14 | 64.56 | 64.55 | 0.01% | 1,920 |
| Sep 16, 2025 | 64.57 | 64.59 | 64.43 | 64.55 | 64.55 | -0.04% | 3,247 |
| Sep 15, 2025 | 64.27 | 64.58 | 64.27 | 64.58 | 64.58 | 1.09% | 4,230 |
| Sep 12, 2025 | 63.82 | 63.91 | 63.75 | 63.89 | 63.88 | -0.08% | 2,352 |
| Sep 11, 2025 | 63.86 | 64.05 | 63.86 | 63.94 | 63.94 | 0.34% | 4,337 |
| Sep 10, 2025 | 64.36 | 64.36 | 63.63 | 63.72 | 63.72 | -0.41% | 4,052 |
| Sep 9, 2025 | 63.74 | 64.05 | 63.74 | 63.99 | 63.98 | 0.29% | 5,359 |
| Sep 8, 2025 | 63.80 | 63.80 | 63.76 | 63.80 | 63.79 | 1.05% | 1,859 |
| Sep 5, 2025 | 63.27 | 63.38 | 62.85 | 63.13 | 63.13 | -0.13% | 5,634 |
| Sep 4, 2025 | 62.84 | 63.22 | 62.84 | 63.22 | 63.21 | 0.57% | 3,075 |
| Sep 3, 2025 | 62.92 | 62.94 | 62.68 | 62.86 | 62.85 | 0.32% | 5,758 |
| Sep 2, 2025 | 61.87 | 62.66 | 61.85 | 62.66 | 62.66 | -0.36% | 10,687 |
| Aug 29, 2025 | 62.86 | 62.96 | 62.74 | 62.89 | 62.88 | -1.01% | 4,463 |
| Aug 28, 2025 | 63.30 | 63.53 | 63.15 | 63.53 | 63.52 | 0.98% | 2,161 |
| Aug 27, 2025 | 62.90 | 63.09 | 62.75 | 62.91 | 62.91 | -0.10% | 4,311 |
| Aug 26, 2025 | 63.00 | 63.00 | 62.78 | 62.98 | 62.97 | 0.20% | 2,713 |
| Aug 25, 2025 | 62.53 | 63.00 | 62.53 | 62.85 | 62.85 | 0.11% | 2,675 |
| Aug 22, 2025 | 61.84 | 62.90 | 61.84 | 62.78 | 62.78 | 1.95% | 2,700 |
| Aug 21, 2025 | 61.68 | 61.89 | 61.45 | 61.58 | 61.58 | -0.88% | 6,306 |
| Aug 20, 2025 | 62.04 | 62.15 | 61.18 | 62.13 | 62.13 | -0.55% | 11,794 |
| Aug 19, 2025 | 63.05 | 63.05 | 62.43 | 62.47 | 62.47 | -2.08% | 6,477 |
| Aug 18, 2025 | 63.52 | 63.80 | 63.36 | 63.80 | 63.80 | 0.44% | 3,875 |
| Aug 15, 2025 | 63.49 | 63.64 | 63.34 | 63.52 | 63.52 | 0.12% | 4,036 |
| Aug 14, 2025 | 63.63 | 63.75 | 63.38 | 63.45 | 63.44 | -0.24% | 18,982 |
| Aug 13, 2025 | 63.62 | 63.62 | 63.31 | 63.60 | 63.60 | 0.82% | 3,901 |
| Aug 12, 2025 | 62.57 | 63.09 | 62.57 | 63.08 | 63.08 | 1.32% | 4,685 |
| Aug 11, 2025 | 62.45 | 62.73 | 62.26 | 62.26 | 62.26 | -0.32% | 4,124 |
| Aug 8, 2025 | 62.30 | 62.62 | 62.13 | 62.46 | 62.46 | 0.21% | 3,352 |
| Aug 7, 2025 | 62.67 | 62.78 | 61.83 | 62.33 | 62.33 | 0.12% | 3,146 |
| Aug 6, 2025 | 61.65 | 62.34 | 61.39 | 62.26 | 62.25 | 1.04% | 3,161 |
| Aug 5, 2025 | 62.17 | 62.17 | 61.50 | 61.62 | 61.61 | -0.71% | 4,212 |
| Aug 4, 2025 | 61.86 | 62.10 | 61.86 | 62.06 | 62.06 | 2.38% | 1,267 |
| Aug 1, 2025 | 60.71 | 60.89 | 60.22 | 60.62 | 60.62 | -1.77% | 5,774 |
| Jul 31, 2025 | 62.42 | 62.42 | 61.59 | 61.71 | 61.71 | 0.03% | 2,833 |
| Jul 30, 2025 | 61.33 | 61.71 | 61.26 | 61.69 | 61.69 | 0.69% | 15,649 |
| Jul 29, 2025 | 62.17 | 62.17 | 61.27 | 61.27 | 61.27 | -1.04% | 5,047 |
| Jul 28, 2025 | 61.90 | 62.07 | 61.85 | 61.91 | 61.91 | 0.29% | 1,382 |
| Jul 25, 2025 | 61.47 | 61.82 | 61.42 | 61.73 | 61.73 | 0.25% | 4,283 |