Invesco Next Gen Media and Gaming ETF (GGME)
NYSEARCA: GGME · Real-Time Price · USD
58.68
-0.90 (-1.51%)
At close: Dec 17, 2025, 4:00 PM EST
58.68
0.00 (0.00%)
After-hours: Dec 17, 2025, 4:10 PM EST
GGME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 64.74 | 64.83 | 64.59 | 64.59 | 64.59 | 0.52% | 14,880 |
| Oct 23, 2025 | 64.03 | 64.34 | 64.00 | 64.26 | 64.26 | 0.53% | 2,925 |
| Oct 22, 2025 | 64.03 | 64.03 | 63.33 | 63.92 | 63.92 | -2.02% | 3,065 |
| Oct 21, 2025 | 65.00 | 65.38 | 65.00 | 65.24 | 65.24 | 0.23% | 5,010 |
| Oct 20, 2025 | 64.49 | 65.19 | 64.49 | 65.09 | 65.09 | 1.86% | 13,594 |
| Oct 17, 2025 | 63.33 | 63.91 | 63.25 | 63.90 | 63.90 | 0.60% | 3,951 |
| Oct 16, 2025 | 64.42 | 64.42 | 63.43 | 63.52 | 63.52 | -0.95% | 10,748 |
| Oct 15, 2025 | 64.48 | 64.48 | 63.70 | 64.13 | 64.13 | 0.52% | 4,533 |
| Oct 14, 2025 | 63.03 | 64.14 | 63.03 | 63.80 | 63.79 | -0.07% | 11,745 |
| Oct 13, 2025 | 63.55 | 63.84 | 63.55 | 63.84 | 63.84 | 1.59% | 2,522 |
| Oct 10, 2025 | 64.09 | 64.09 | 62.85 | 62.85 | 62.85 | -3.62% | 4,827 |
| Oct 9, 2025 | 65.44 | 65.44 | 64.95 | 65.21 | 65.21 | -0.09% | 4,870 |
| Oct 8, 2025 | 64.86 | 65.27 | 64.83 | 65.27 | 65.27 | 1.19% | 2,051 |