GGME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	61.47	61.82	61.42	61.73	61.73	0.25%	4,283
Jul 24, 2025	61.64	61.66	61.39	61.58	61.58	0.13%	3,699
Jul 23, 2025	61.32	61.60	61.28	61.50	61.50	0.54%	11,086
Jul 22, 2025	61.03	61.39	61.03	61.17	61.17	-1.04%	3,960
Jul 21, 2025	61.64	62.09	61.64	61.81	61.81	0.81%	12,484
Jul 18, 2025	61.17	61.33	61.15	61.31	61.31	-0.19%	5,776
Jul 17, 2025	61.16	61.58	61.16	61.43	61.43	0.69%	3,808
Jul 16, 2025	60.62	61.16	60.62	61.01	61.01	0.49%	2,887
Jul 15, 2025	60.90	60.91	60.56	60.71	60.71	0.68%	2,888
Jul 14, 2025	60.32	60.39	60.08	60.30	60.30	0.90%	4,469
Jul 11, 2025	60.22	60.22	59.76	59.76	59.76	-0.90%	4,266
Jul 10, 2025	60.18	60.41	60.17	60.30	60.30	-0.64%	4,088
Jul 9, 2025	60.78	60.90	60.48	60.69	60.69	0.08%	4,831
Jul 8, 2025	60.69	60.69	60.41	60.64	60.64	0.28%	3,455
Jul 7, 2025	60.41	60.63	60.19	60.47	60.47	-0.59%	4,810
Jul 3, 2025	60.65	60.93	60.52	60.83	60.83	0.69%	21,005
Jul 2, 2025	60.15	60.54	60.12	60.41	60.41	0.11%	5,961
Jul 1, 2025	61.17	61.17	60.31	60.34	60.34	-1.66%	30,804
Jun 30, 2025	60.95	61.36	60.95	61.36	61.36	1.04%	7,077
Jun 27, 2025	60.66	60.94	60.43	60.73	60.73	0.51%	5,998
Jun 26, 2025	59.97	60.42	59.97	60.42	60.42	1.31%	5,108
Jun 25, 2025	59.70	59.94	59.57	59.64	59.64	0.25%	7,217
Jun 24, 2025	59.07	59.49	59.07	59.49	59.49	2.35%	5,924
Jun 23, 2025	57.55	58.12	57.55	58.12	58.12	1.00%	4,416
Jun 20, 2025	58.15	58.22	57.51	57.55	57.48	-0.58%	7,855
Jun 18, 2025	58.12	58.14	57.77	57.89	57.81	0.50%	5,477
Jun 17, 2025	58.03	58.07	57.60	57.60	57.52	-0.70%	5,351
Jun 16, 2025	57.63	58.03	57.63	58.00	57.93	2.47%	4,421
Jun 13, 2025	56.83	57.05	56.60	56.60	56.53	-1.60%	5,115
Jun 12, 2025	57.50	57.69	57.50	57.52	57.45	-0.03%	1,541
Jun 11, 2025	57.86	57.86	57.54	57.54	57.47	-0.54%	4,932
Jun 10, 2025	57.66	57.85	57.38	57.85	57.78	0.56%	7,978
Jun 9, 2025	57.67	57.67	57.50	57.53	57.46	0.49%	3,723
Jun 6, 2025	57.05	57.34	57.05	57.25	57.18	0.73%	2,709
Jun 5, 2025	57.34	57.43	56.84	56.84	56.76	-0.27%	11,395
Jun 4, 2025	56.69	57.06	56.69	56.99	56.92	1.01%	1,693
Jun 3, 2025	56.08	56.51	55.99	56.42	56.35	0.99%	4,386
Jun 2, 2025	55.50	55.87	55.43	55.87	55.79	1.00%	2,748
May 30, 2025	55.40	55.40	54.50	55.31	55.24	-0.05%	12,073
May 29, 2025	56.14	56.14	55.10	55.34	55.27	-0.32%	11,626
May 28, 2025	55.85	55.90	55.52	55.52	55.45	-0.36%	27,127
May 27, 2025	55.30	55.85	55.30	55.72	55.65	1.94%	1,218
May 23, 2025	54.05	54.94	54.05	54.66	54.59	-0.44%	2,925
May 22, 2025	54.82	55.14	54.82	54.90	54.83	-0.34%	2,570
May 21, 2025	55.42	56.04	55.09	55.09	55.02	-1.10%	2,726
May 20, 2025	55.53	55.70	55.43	55.70	55.63	-0.39%	7,601
May 19, 2025	55.11	55.93	55.09	55.92	55.85	0.11%	20,310
May 16, 2025	55.73	55.90	55.56	55.86	55.79	0.79%	6,421
May 15, 2025	55.12	55.68	55.12	55.42	55.35	0.15%	2,972
May 14, 2025	56.55	56.55	55.16	55.34	55.27	0.47%	6,113