GGME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	4,020
Dec 26, 2025	59.95	60.08	59.95	60.08	60.08	0.40%	849
Dec 24, 2025	59.51	59.85	59.51	59.84	59.84	0.24%	611
Dec 23, 2025	59.45	59.69	59.45	59.69	59.69	0.26%	1,672
Dec 22, 2025	59.59	59.67	59.50	59.54	59.54	-0.03%	2,541
Dec 19, 2025	59.51	59.70	59.51	59.56	59.56	0.89%	6,059
Dec 18, 2025	58.94	59.37	58.94	59.03	59.03	0.60%	1,710
Dec 17, 2025	59.79	59.79	58.68	58.68	58.68	-1.51%	2,623
Dec 16, 2025	59.17	59.69	59.17	59.58	59.58	0.19%	3,260
Dec 15, 2025	60.00	60.00	59.46	59.46	59.46	-0.82%	864
Dec 12, 2025	60.25	60.51	59.95	59.95	59.95	-1.27%	1,972
Dec 11, 2025	60.59	60.77	60.42	60.73	60.73	-0.46%	2,301
Dec 10, 2025	60.86	61.11	60.68	61.01	61.01	0.04%	5,256
Dec 9, 2025	60.91	61.07	60.84	60.98	60.98	0.05%	4,087
Dec 8, 2025	61.05	61.05	60.76	60.95	60.95	-0.31%	4,337
Dec 5, 2025	61.03	61.22	61.03	61.14	61.14	0.44%	16,030
Dec 4, 2025	60.98	60.98	60.72	60.87	60.87	0.56%	2,063
Dec 3, 2025	60.59	60.63	60.42	60.53	60.53	-0.70%	4,451
Dec 2, 2025	61.14	61.14	60.70	60.96	60.96	0.32%	8,589
Dec 1, 2025	60.09	60.94	60.09	60.77	60.77	0.37%	16,109
Nov 28, 2025	60.30	60.66	60.30	60.55	60.55	1.08%	1,883
Nov 26, 2025	60.12	60.34	59.90	59.90	59.90	0.38%	4,038
Nov 25, 2025	59.13	59.69	59.13	59.68	59.68	0.14%	2,262
Nov 24, 2025	58.91	59.59	58.91	59.59	59.59	1.87%	4,640
Nov 21, 2025	58.45	58.80	57.90	58.50	58.50	0.79%	4,776
Nov 20, 2025	59.95	59.96	58.04	58.04	58.04	-2.85%	5,499
Nov 19, 2025	59.91	59.99	59.41	59.74	59.74	-1.00%	8,446
Nov 18, 2025	59.78	60.45	59.65	60.35	60.35	-0.32%	3,328
Nov 17, 2025	61.25	61.47	60.35	60.54	60.54	-2.13%	6,149
Nov 14, 2025	61.04	62.37	61.04	61.86	61.86	-0.31%	3,429
Nov 13, 2025	63.22	63.22	61.90	62.05	62.05	-2.10%	4,073
Nov 12, 2025	63.52	63.52	63.17	63.38	63.38	0.48%	6,460
Nov 11, 2025	62.84	63.18	62.74	63.08	63.08	0.16%	7,394
Nov 10, 2025	62.70	63.12	62.52	62.98	62.98	1.67%	34,279
Nov 7, 2025	61.47	61.95	60.81	61.95	61.95	-0.24%	9,260
Nov 6, 2025	62.18	62.37	62.09	62.09	62.09	-1.91%	1,788
Nov 5, 2025	63.03	63.31	63.03	63.31	63.30	0.29%	4,976
Nov 4, 2025	63.64	63.91	63.10	63.12	63.12	-2.17%	7,222
Nov 3, 2025	65.17	65.17	64.26	64.53	64.53	-0.21%	4,906
Oct 31, 2025	64.71	64.97	64.66	64.66	64.66	1.07%	4,393
Oct 30, 2025	64.24	64.60	63.98	63.98	63.98	-2.64%	6,213
Oct 29, 2025	66.18	66.18	65.56	65.71	65.71	-0.32%	2,286
Oct 28, 2025	65.74	66.11	65.74	65.92	65.92	-	19,740
Oct 27, 2025	65.37	65.92	65.28	65.92	65.92	2.05%	3,197