GGME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2024	49.95	50.07	49.42	49.42	49.42	-1.77%	1,619
Oct 29, 2024	49.94	50.33	49.94	50.31	50.31	1.06%	912
Oct 28, 2024	49.82	49.95	49.78	49.78	49.78	0.48%	1,119
Oct 25, 2024	49.94	50.00	49.54	49.54	49.54	0.49%	1,300
Oct 24, 2024	49.09	49.30	48.96	49.30	49.30	0.47%	1,230
Oct 23, 2024	49.33	49.60	49.07	49.07	49.07	-1.68%	514
Oct 22, 2024	49.74	49.91	49.63	49.91	49.91	-0.16%	1,733
Oct 21, 2024	49.70	49.99	49.70	49.99	49.99	0.16%	1,100
Oct 18, 2024	49.85	49.91	49.77	49.91	49.91	2.04%	3,000
Oct 17, 2024	49.03	49.30	48.91	48.91	48.91	0.29%	3,300
Oct 16, 2024	48.96	49.12	48.77	48.77	48.77	-0.71%	4,011
Oct 15, 2024	49.73	49.73	49.10	49.12	49.12	-1.62%	1,200
Oct 14, 2024	49.82	49.96	49.76	49.93	49.93	1.28%	1,900
Oct 11, 2024	49.35	49.80	49.30	49.30	49.30	-0.34%	16,611
Oct 10, 2024	49.48	49.52	49.33	49.47	49.47	0.04%	22,505
Oct 9, 2024	49.16	49.46	49.03	49.45	49.45	0.32%	5,836
Oct 8, 2024	49.05	49.30	49.05	49.29	49.29	0.90%	2,033
Oct 7, 2024	49.15	49.15	48.83	48.85	48.85	-0.79%	1,700
Oct 4, 2024	48.91	49.24	48.91	49.24	49.24	1.55%	710
Oct 3, 2024	48.09	48.49	48.09	48.49	48.49	-0.02%	1,118
Oct 2, 2024	48.14	48.50	48.14	48.50	48.50	0.56%	5,700
Oct 1, 2024	49.00	49.00	48.15	48.23	48.23	-1.25%	3,003
Sep 30, 2024	48.83	48.84	48.57	48.84	48.84	-0.20%	10,900
Sep 27, 2024	49.11	49.11	48.94	48.94	48.94	-0.61%	500
Sep 26, 2024	49.72	49.72	49.13	49.24	49.24	1.34%	419
Sep 25, 2024	48.51	48.60	48.51	48.59	48.59	-0.06%	800
Sep 24, 2024	48.48	48.63	48.48	48.62	48.62	1.57%	700
Sep 23, 2024	47.90	47.90	47.86	47.87	47.87	1.06%	1,901
Sep 20, 2024	47.98	47.98	47.37	47.37	47.33	-2.39%	1,100
Sep 19, 2024	48.13	48.53	48.12	48.53	48.49	3.67%	2,003
Sep 18, 2024	46.92	47.13	46.68	46.81	46.77	-0.15%	1,900
Sep 17, 2024	47.16	47.19	46.84	46.88	46.84	0.77%	3,432
Sep 16, 2024	46.75	46.87	46.52	46.52	46.48	-1.04%	1,700
Sep 13, 2024	46.79	47.08	46.79	47.01	46.97	-0.04%	1,216
Sep 12, 2024	46.71	47.03	46.71	47.03	46.98	0.66%	600
Sep 11, 2024	45.94	46.72	45.60	46.72	46.67	2.84%	1,121
Sep 10, 2024	45.66	45.79	45.23	45.43	45.39	-0.22%	1,836
Sep 9, 2024	45.50	45.59	45.40	45.53	45.49	1.16%	2,900
Sep 6, 2024	45.88	45.88	44.95	45.01	44.96	-2.09%	1,900
Sep 5, 2024	45.75	46.09	45.75	45.97	45.93	-0.11%	1,900
Sep 4, 2024	46.35	46.35	45.99	46.02	45.98	0.20%	6,100
Sep 3, 2024	47.33	47.33	45.81	45.93	45.89	-2.81%	4,023
Aug 30, 2024	47.70	47.70	47.26	47.26	47.22	-0.40%	4,435
Aug 29, 2024	47.57	47.93	47.27	47.45	47.41	0.32%	5,202
Aug 28, 2024	47.19	47.34	47.19	47.30	47.26	-1.19%	600
Aug 27, 2024	47.84	47.93	47.80	47.87	47.83	1.08%	1,216
Aug 26, 2024	47.90	47.90	47.36	47.36	47.32	-1.31%	1,200
Aug 23, 2024	47.81	47.99	47.79	47.99	47.95	1.89%	1,004
Aug 22, 2024	48.01	48.01	47.10	47.10	47.06	-2.00%	900
Aug 21, 2024	47.54	48.06	47.54	48.06	48.02	1.03%	96,105
Aug 20, 2024	47.60	47.79	47.44	47.57	47.52	-0.48%	3,400
Aug 19, 2024	47.01	47.80	47.00	47.80	47.76	2.69%	4,500
Aug 16, 2024	46.60	46.83	46.55	46.55	46.51	-0.09%	7,500
Aug 15, 2024	46.28	46.64	46.28	46.59	46.54	1.84%	3,227
Aug 14, 2024	45.77	45.82	45.60	45.75	45.71	0.33%	2,900
Aug 13, 2024	44.99	45.60	44.99	45.60	45.55	2.31%	2,100
Aug 12, 2024	44.60	44.63	44.43	44.57	44.53	0.18%	7,500
Aug 9, 2024	44.12	44.49	44.12	44.49	44.45	0.98%	2,200
Aug 8, 2024	43.49	44.12	43.49	44.06	44.02	3.19%	4,300
Aug 7, 2024	43.81	43.81	42.70	42.70	42.66	-0.72%	3,800
Aug 6, 2024	42.67	43.38	42.67	43.01	42.97	1.85%	101,107
Aug 5, 2024	41.43	42.59	41.43	42.23	42.19	-2.90%	10,439
Aug 2, 2024	43.78	43.78	43.32	43.49	43.45	-2.79%	6,300
Aug 1, 2024	46.03	46.03	44.41	44.74	44.70	-2.84%	117,026
Jul 31, 2024	44.33	46.06	44.33	46.05	46.01	3.46%	5,012
Jul 30, 2024	45.64	45.64	44.51	44.51	44.47	-1.83%	1,800
Jul 29, 2024	45.49	45.49	45.31	45.34	45.30	-0.18%	21,800
Jul 26, 2024	45.42	45.42	45.42	45.42	45.38	0.73%	300
Jul 25, 2024	45.40	45.63	45.09	45.09	45.05	-0.60%	1,007
Jul 24, 2024	45.96	45.96	45.36	45.36	45.32	-3.49%	800
Jul 23, 2024	47.19	47.24	47.00	47.00	46.95	0.13%	821
Jul 22, 2024	46.93	46.95	46.66	46.94	46.89	1.67%	1,642
Jul 19, 2024	46.71	46.71	46.17	46.17	46.12	-1.01%	1,641
Jul 18, 2024	47.49	47.49	46.41	46.64	46.60	-0.04%	4,200
Jul 17, 2024	47.41	47.41	46.66	46.66	46.62	-3.60%	7,900
Jul 16, 2024	48.43	48.60	48.40	48.40	48.36	-0.47%	2,100
Jul 15, 2024	48.72	49.30	48.61	48.63	48.59	0.16%	3,300
Jul 12, 2024	48.39	48.80	48.29	48.55	48.51	0.73%	3,100
Jul 11, 2024	48.89	48.89	48.20	48.20	48.16	-1.95%	1,200
Jul 10, 2024	49.17	49.23	48.97	49.16	49.11	0.49%	10,400
Jul 9, 2024	48.99	49.12	48.85	48.92	48.88	2.71%	3,300
Jul 8, 2024	48.77	48.91	47.63	47.63	47.58	-2.30%	22,742
Jul 5, 2024	48.31	48.82	48.31	48.75	48.71	1.06%	1,031
Jul 3, 2024	48.26	48.26	48.24	48.24	48.19	0.75%	1,600
Jul 2, 2024	47.62	47.96	47.55	47.88	47.83	0.67%	76,400
Jul 1, 2024	47.67	47.67	46.88	47.56	47.52	0.04%	13,405
Jun 28, 2024	47.54	47.89	47.44	47.54	47.50	0.15%	5,100
Jun 27, 2024	47.55	47.55	47.41	47.47	47.42	0.02%	1,521
Jun 26, 2024	47.36	47.46	47.31	47.46	47.42	-0.08%	916
Jun 25, 2024	47.14	47.50	47.14	47.50	47.46	1.02%	902
Jun 24, 2024	47.28	47.35	47.02	47.02	46.98	-1.30%	701
Jun 21, 2024	47.62	47.64	47.62	47.64	47.60	-0.56%	700
Jun 20, 2024	48.52	48.52	47.81	47.91	47.87	-0.77%	2,900
Jun 18, 2024	48.16	48.39	48.12	48.28	48.24	0.77%	7,032
Jun 17, 2024	47.66	47.91	47.48	47.91	47.87	0.71%	2,019
Jun 14, 2024	47.38	47.57	47.38	47.57	47.53	1.45%	13,700
Jun 13, 2024	46.77	46.89	46.77	46.89	46.85	0.09%	400
Jun 12, 2024	47.03	47.03	46.68	46.85	46.80	1.65%	3,200
Jun 11, 2024	45.95	46.09	45.93	46.09	46.05	0.33%	1,421
Jun 10, 2024	45.69	45.94	45.69	45.94	45.90	0.11%	629