GGME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2025	52.30	52.87	52.29	52.51	52.51	0.07%	15,252
May 2, 2025	52.29	52.64	52.29	52.48	52.48	2.15%	5,219
May 1, 2025	53.93	53.93	51.37	51.37	51.37	0.18%	8,436
Apr 30, 2025	50.32	51.28	50.32	51.28	51.28	0.45%	1,537
Apr 29, 2025	50.65	51.18	50.55	51.05	51.05	0.30%	7,576
Apr 28, 2025	50.69	50.90	50.34	50.90	50.90	-	3,305
Apr 25, 2025	50.21	51.02	50.17	50.90	50.90	1.14%	13,539
Apr 24, 2025	50.01	50.32	49.94	50.32	50.32	2.96%	2,343
Apr 23, 2025	49.29	49.66	48.68	48.88	48.88	2.20%	33,683
Apr 22, 2025	47.20	48.12	47.20	47.82	47.82	2.83%	8,012
Apr 21, 2025	46.46	46.51	45.96	46.51	46.51	-1.63%	14,750
Apr 17, 2025	47.47	47.58	46.96	47.28	47.28	0.66%	13,295
Apr 16, 2025	47.41	47.54	46.37	46.97	46.97	-2.52%	15,518
Apr 15, 2025	48.05	48.60	48.05	48.18	48.18	0.54%	6,593
Apr 14, 2025	48.78	48.78	47.63	47.92	47.92	0.45%	10,158
Apr 11, 2025	46.79	47.71	46.79	47.71	47.71	2.23%	9,396
Apr 10, 2025	47.61	47.61	45.65	46.67	46.67	-4.17%	23,068
Apr 9, 2025	43.97	48.74	43.65	48.70	48.70	12.44%	25,479
Apr 8, 2025	45.85	46.12	43.06	43.31	43.31	-1.55%	20,988
Apr 7, 2025	42.16	44.85	41.17	43.99	43.99	-0.91%	17,122
Apr 4, 2025	43.78	45.87	43.78	44.40	44.40	-6.76%	25,324
Apr 3, 2025	48.25	48.43	47.58	47.61	47.61	-5.55%	11,869
Apr 2, 2025	49.39	50.74	49.39	50.41	50.41	0.46%	8,431
Apr 1, 2025	49.71	50.18	49.23	50.18	50.18	0.68%	29,076
Mar 31, 2025	49.18	49.85	48.38	49.84	49.84	-0.75%	21,721
Mar 28, 2025	51.20	51.36	50.08	50.22	50.22	-2.81%	12,778
Mar 27, 2025	51.58	51.93	51.32	51.67	51.67	-0.91%	9,151
Mar 26, 2025	53.12	53.17	51.92	52.14	52.14	-2.06%	60,989
Mar 25, 2025	53.03	53.30	53.03	53.24	53.24	0.99%	7,981
Mar 24, 2025	52.57	52.77	52.40	52.72	52.72	1.83%	7,781
Mar 21, 2025	51.00	51.77	51.00	51.77	51.75	0.42%	7,776
Mar 20, 2025	51.55	51.99	51.55	51.56	51.53	-0.12%	7,541
Mar 19, 2025	51.01	52.03	51.01	51.62	51.59	1.34%	5,310
Mar 18, 2025	51.42	51.43	50.68	50.93	50.91	-1.74%	16,145
Mar 17, 2025	51.36	52.05	51.36	51.83	51.81	1.54%	21,535
Mar 14, 2025	50.78	51.08	50.48	51.05	51.02	2.69%	4,605
Mar 13, 2025	50.59	50.59	49.47	49.71	49.68	-2.85%	31,777
Mar 12, 2025	51.28	51.58	50.89	51.16	51.14	1.25%	12,076
Mar 11, 2025	50.09	50.84	50.09	50.53	50.51	1.16%	22,228
Mar 10, 2025	51.05	51.05	49.89	49.95	49.93	-4.31%	22,584
Mar 7, 2025	52.10	52.28	51.04	52.20	52.18	-0.29%	9,548
Mar 6, 2025	53.47	53.72	52.26	52.35	52.33	-3.48%	10,564
Mar 5, 2025	53.50	54.27	53.26	54.24	54.22	1.99%	16,758
Mar 4, 2025	52.78	53.70	52.13	53.18	53.16	0.31%	32,827
Mar 3, 2025	54.45	54.50	52.78	53.02	53.00	-2.22%	69,036
Feb 28, 2025	53.23	54.22	53.23	54.22	54.20	0.58%	8,765
Feb 27, 2025	55.42	55.42	53.91	53.91	53.89	-2.65%	38,945
Feb 26, 2025	55.13	55.79	55.09	55.38	55.36	0.93%	30,697
Feb 25, 2025	55.46	55.46	54.38	54.87	54.85	-0.87%	21,307
Feb 24, 2025	57.84	57.84	55.09	55.35	55.33	-0.98%	18,941