Invesco Next Gen Media and Gaming ETF (GGME)
NYSEARCA: GGME · Real-Time Price · USD
53.63
+0.08 (0.15%)
At close: Mar 11, 2026, 4:00 PM EDT
53.63
0.00 (0.00%)
After-hours: Mar 11, 2026, 4:10 PM EDT
GGME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 53.99 | 53.99 | 53.87 | 53.45 | - | -0.18% | 2,168 |
| 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 |
| 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% | 4,022 |