GGME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	51.82	52.03	51.04	51.77	51.77	0.09%	6,860
Feb 13, 2026	51.84	52.04	51.67	51.73	51.73	-0.51%	3,033
Feb 12, 2026	53.73	53.73	51.78	51.99	51.99	-2.99%	4,575
Feb 11, 2026	54.45	54.45	53.50	53.59	53.59	-1.07%	5,448
Feb 10, 2026	54.52	54.72	54.17	54.17	54.17	0.87%	15,267
Feb 9, 2026	53.00	53.83	53.00	53.71	53.71	1.42%	32,990
Feb 6, 2026	52.20	52.95	52.20	52.95	52.95	2.68%	3,639
Feb 5, 2026	52.56	52.56	51.57	51.57	51.57	-2.42%	4,763
Feb 4, 2026	53.57	53.57	52.61	52.85	52.85	-3.11%	16,020
Feb 3, 2026	55.94	55.94	54.02	54.55	54.54	-3.19%	8,192
Feb 2, 2026	55.99	56.68	55.99	56.35	56.35	0.57%	8,031
Jan 30, 2026	56.50	56.57	55.92	56.03	56.03	-2.58%	4,548
Jan 29, 2026	58.04	58.04	56.60	57.51	57.51	-0.14%	11,120
Jan 28, 2026	58.05	58.05	57.57	57.59	57.59	-0.54%	5,011
Jan 27, 2026	58.27	58.27	57.82	57.90	57.90	-	59,839
Jan 26, 2026	57.90	58.06	57.75	57.90	57.90	0.41%	12,648
Jan 23, 2026	57.26	57.69	57.26	57.66	57.66	1.37%	2,805
Jan 22, 2026	56.87	56.92	56.46	56.88	56.88	1.07%	39,930
Jan 21, 2026	56.08	56.53	55.72	56.28	56.28	0.53%	22,786
Jan 20, 2026	56.47	56.68	55.94	55.98	55.98	-2.39%	217,332
Jan 16, 2026	57.56	57.64	57.34	57.35	57.35	-0.30%	521,819
Jan 15, 2026	58.08	58.08	57.52	57.52	57.52	-0.32%	5,143
Jan 14, 2026	57.98	57.98	57.28	57.71	57.71	-0.75%	46,355
Jan 13, 2026	58.06	58.51	57.88	58.15	58.15	-0.17%	99,444
Jan 12, 2026	57.92	58.49	57.92	58.25	58.25	0.30%	774,431
Jan 9, 2026	58.07	58.26	58.02	58.07	58.07	-0.43%	20,507
Jan 8, 2026	58.34	58.44	58.14	58.33	58.32	-1.22%	4,331
Jan 7, 2026	59.18	59.31	58.93	59.04	59.04	-0.63%	7,999
Jan 6, 2026	59.37	59.43	59.18	59.42	59.42	-0.44%	4,641
Jan 5, 2026	59.50	60.15	59.50	59.68	59.68	0.32%	10,417
Jan 2, 2026	59.33	59.49	59.20	59.49	59.49	-0.13%	4,375
Dec 31, 2025	59.52	59.68	59.52	59.57	59.57	-0.48%	1,738
Dec 30, 2025	59.81	59.89	59.81	59.86	59.86	0.06%	3,320
Dec 29, 2025	59.68	59.82	59.53	59.82	59.82	-0.43%	4,020
Dec 26, 2025	59.95	60.08	59.95	60.08	60.08	0.40%	849
Dec 24, 2025	59.51	59.85	59.51	59.84	59.84	0.24%	611
Dec 23, 2025	59.45	59.69	59.45	59.69	59.69	0.26%	1,672
Dec 22, 2025	59.59	59.67	59.50	59.54	59.54	-0.03%	2,541
Dec 19, 2025	59.51	59.70	59.51	59.56	59.56	0.89%	6,059
Dec 18, 2025	58.94	59.37	58.94	59.03	59.03	0.60%	1,710
Dec 17, 2025	59.79	59.79	58.68	58.68	58.68	-1.51%	2,623
Dec 16, 2025	59.17	59.69	59.17	59.58	59.58	0.19%	3,260
Dec 15, 2025	60.00	60.00	59.46	59.46	59.46	-0.82%	864
Dec 12, 2025	60.25	60.51	59.95	59.95	59.95	-1.27%	1,972
Dec 11, 2025	60.59	60.77	60.42	60.73	60.73	-0.46%	2,301
Dec 10, 2025	60.86	61.11	60.68	61.01	61.01	0.04%	5,256
Dec 9, 2025	60.91	61.07	60.84	60.98	60.98	0.05%	4,087
Dec 8, 2025	61.05	61.05	60.76	60.95	60.95	-0.31%	4,337
Dec 5, 2025	61.03	61.22	61.03	61.14	61.14	0.44%	16,030
Dec 4, 2025	60.98	60.98	60.72	60.87	60.87	0.56%	2,063