GGME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 21, 2025	59.10	59.10	55.83	55.90	55.87	-2.04%	70,068
Feb 20, 2025	57.23	57.27	56.62	57.06	57.03	-0.71%	41,016
Feb 19, 2025	57.41	57.54	57.05	57.47	57.44	-0.09%	17,972
Feb 18, 2025	57.81	57.81	57.17	57.52	57.49	-0.07%	37,722
Feb 14, 2025	57.26	57.57	57.26	57.56	57.53	0.75%	34,313
Feb 13, 2025	56.44	57.13	56.27	57.13	57.10	0.34%	71,860
Feb 12, 2025	56.65	56.98	56.12	56.93	56.91	0.08%	20,983
Feb 11, 2025	56.41	56.89	56.41	56.89	56.87	0.07%	35,724
Feb 10, 2025	56.36	56.99	56.35	56.85	56.83	1.64%	486,529
Feb 7, 2025	56.27	56.55	55.86	55.93	55.91	0.29%	132,249
Feb 6, 2025	55.42	55.77	55.38	55.77	55.75	0.04%	43,740
Feb 5, 2025	55.10	55.75	54.91	55.75	55.73	1.44%	84,204
Feb 4, 2025	55.91	55.91	54.43	54.96	54.94	1.65%	62,431
Feb 3, 2025	53.30	54.33	53.30	54.07	54.05	-0.08%	949,528
Jan 31, 2025	54.81	55.00	54.11	54.11	54.09	-0.82%	5,153
Jan 30, 2025	54.25	54.79	54.25	54.56	54.54	0.89%	3,488
Jan 29, 2025	54.05	54.08	53.72	54.08	54.06	-0.10%	1,264
Jan 28, 2025	53.09	54.14	53.09	54.14	54.11	2.64%	1,231
Jan 27, 2025	52.11	53.05	52.11	52.75	52.72	-1.62%	84,441
Jan 24, 2025	53.91	53.91	53.61	53.61	53.59	0.45%	481
Jan 23, 2025	52.98	53.37	52.98	53.37	53.35	0.02%	1,918
Jan 22, 2025	53.33	53.42	53.25	53.36	53.34	1.79%	5,044
Jan 21, 2025	52.27	52.59	52.09	52.42	52.40	0.86%	1,896