GGME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	58.15	58.22	57.51	57.55	57.55	-0.58%	7,855
Jun 18, 2025	58.12	58.14	57.77	57.89	57.89	0.50%	5,477
Jun 17, 2025	58.03	58.07	57.60	57.60	57.60	-0.70%	5,351
Jun 16, 2025	57.63	58.03	57.63	58.00	58.00	2.47%	4,421
Jun 13, 2025	56.83	57.05	56.60	56.60	56.60	-1.60%	5,115
Jun 12, 2025	57.50	57.69	57.50	57.52	57.52	-0.03%	1,541
Jun 11, 2025	57.86	57.86	57.54	57.54	57.54	-0.54%	4,932
Jun 10, 2025	57.66	57.85	57.38	57.85	57.85	0.56%	7,978
Jun 9, 2025	57.67	57.67	57.50	57.53	57.53	0.49%	3,723
Jun 6, 2025	57.05	57.34	57.05	57.25	57.25	0.73%	2,709
Jun 5, 2025	57.34	57.43	56.84	56.84	56.84	-0.27%	11,395
Jun 4, 2025	56.69	57.06	56.69	56.99	56.99	1.01%	1,693
Jun 3, 2025	56.08	56.51	55.99	56.42	56.42	0.99%	4,386
Jun 2, 2025	55.50	55.87	55.43	55.87	55.87	1.00%	2,748
May 30, 2025	55.40	55.40	54.50	55.31	55.31	-0.05%	12,073
May 29, 2025	56.14	56.14	55.10	55.34	55.34	-0.32%	11,626
May 28, 2025	55.85	55.90	55.52	55.52	55.52	-0.36%	27,127
May 27, 2025	55.30	55.85	55.30	55.72	55.72	1.94%	1,218
May 23, 2025	54.05	54.94	54.05	54.66	54.66	-0.44%	2,925
May 22, 2025	54.82	55.14	54.82	54.90	54.90	-0.34%	2,570
May 21, 2025	55.42	56.04	55.09	55.09	55.09	-1.10%	2,726
May 20, 2025	55.53	55.70	55.43	55.70	55.70	-0.39%	7,601
May 19, 2025	55.11	55.93	55.09	55.92	55.92	0.11%	20,310
May 16, 2025	55.73	55.90	55.56	55.86	55.86	0.79%	6,421
May 15, 2025	55.12	55.68	55.12	55.42	55.42	0.15%	2,972
May 14, 2025	56.55	56.55	55.16	55.34	55.34	0.47%	6,113
May 13, 2025	54.73	55.28	54.73	55.08	55.08	1.81%	5,598
May 12, 2025	54.18	54.18	53.61	54.10	54.10	2.59%	5,978
May 9, 2025	53.15	53.21	52.61	52.74	52.74	0.36%	6,196
May 8, 2025	52.42	52.95	52.32	52.55	52.55	0.40%	9,333
May 7, 2025	51.89	52.48	51.89	52.34	52.34	0.26%	4,054
May 6, 2025	51.82	52.32	51.82	52.20	52.20	-0.59%	8,345
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