GGME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	49.47	51.03	49.47	51.03	51.03	3.52%	1,780
Mar 30, 2026	49.63	49.63	49.03	49.29	49.29	-0.15%	3,135
Mar 27, 2026	49.98	49.98	49.29	49.36	49.36	-1.59%	6,027
Mar 26, 2026	51.33	51.33	50.16	50.16	50.16	-2.29%	3,369
Mar 25, 2026	51.42	51.78	51.31	51.34	51.34	1.01%	951
Mar 24, 2026	50.84	51.08	50.82	50.82	50.82	-1.75%	2,660
Mar 23, 2026	52.12	52.12	51.61	51.73	51.73	1.60%	1,932
Mar 20, 2026	51.29	51.35	50.91	50.91	50.91	-1.98%	2,257
Mar 19, 2026	51.86	51.94	51.61	51.94	51.94	-0.66%	755
Mar 18, 2026	52.65	52.65	52.25	52.28	52.28	-0.74%	1,229
Mar 17, 2026	53.04	53.04	52.67	52.67	52.67	-0.29%	1,118
Mar 16, 2026	52.54	53.09	52.54	52.83	52.83	1.20%	9,315
Mar 13, 2026	52.95	52.95	52.20	52.20	52.20	-0.78%	2,204
Mar 12, 2026	52.82	52.82	52.61	52.61	52.61	-1.89%	454
Mar 11, 2026	53.99	53.99	53.40	53.63	53.63	0.15%	2,689
Mar 10, 2026	53.59	54.04	53.55	53.55	53.55	-0.45%	2,047
Mar 9, 2026	52.82	53.79	52.60	53.79	53.79	1.17%	2,281
Mar 6, 2026	52.76	53.53	52.76	53.17	53.17	-1.05%	1,901
Mar 5, 2026	53.45	53.73	53.12	53.73	53.73	-0.04%	2,044
Mar 4, 2026	53.63	53.79	53.63	53.75	53.75	2.04%	7,715
Mar 3, 2026	51.61	52.81	51.61	52.68	52.68	-0.70%	6,498
Mar 2, 2026	52.62	53.21	52.57	53.05	53.05	0.06%	5,841
Feb 27, 2026	52.70	53.02	52.70	53.02	53.02	0.33%	23,063
Feb 26, 2026	52.58	52.91	52.58	52.84	52.84	-0.01%	12,018
Feb 25, 2026	52.49	52.86	52.49	52.85	52.85	1.43%	978
Feb 24, 2026	51.48	52.13	51.48	52.10	52.10	2.00%	2,625
Feb 23, 2026	51.08	51.31	51.02	51.08	51.08	-2.04%	1,939
Feb 20, 2026	51.70	52.41	51.70	52.14	52.14	-0.02%	3,404
Feb 19, 2026	52.14	52.31	51.81	52.16	52.15	-0.12%	4,214
Feb 18, 2026	51.62	52.37	51.62	52.22	52.22	0.86%	964
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