Invesco Next Gen Media and Gaming ETF (GGME)
NYSEARCA: GGME · Real-Time Price · USD
59.90
+0.22 (0.37%)
Nov 26, 2025, 4:00 PM EST - Market closed
GGME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 65.23 | 65.23 | 64.33 | 64.50 | 64.50 | -0.44% | 8,918 |
| Oct 6, 2025 | 64.83 | 64.98 | 64.79 | 64.79 | 64.79 | 1.35% | 1,873 |
| Oct 3, 2025 | 63.68 | 63.92 | 63.68 | 63.92 | 63.92 | -0.98% | 1,197 |
| Oct 2, 2025 | 64.42 | 64.63 | 64.40 | 64.56 | 64.56 | 0.78% | 15,206 |
| Oct 1, 2025 | 64.20 | 64.20 | 63.90 | 64.06 | 64.05 | -0.46% | 5,003 |
| Sep 30, 2025 | 64.79 | 64.79 | 63.96 | 64.35 | 64.35 | -0.62% | 2,348 |
| Sep 29, 2025 | 65.00 | 65.01 | 64.75 | 64.75 | 64.75 | 0.49% | 3,490 |
| Sep 26, 2025 | 63.99 | 64.44 | 63.84 | 64.44 | 64.44 | 0.22% | 2,154 |
| Sep 25, 2025 | 64.48 | 64.48 | 64.29 | 64.29 | 64.29 | -0.11% | 4,195 |
| Sep 24, 2025 | 64.95 | 64.95 | 64.20 | 64.36 | 64.36 | -0.59% | 5,028 |
| Sep 23, 2025 | 65.35 | 65.35 | 64.66 | 64.74 | 64.74 | -1.17% | 6,828 |
| Sep 22, 2025 | 65.08 | 65.64 | 65.08 | 65.51 | 65.51 | 0.89% | 4,358 |
| Sep 19, 2025 | 65.13 | 65.13 | 64.58 | 64.93 | 64.93 | 0.04% | 1,866 |
| Sep 18, 2025 | 64.93 | 65.07 | 64.86 | 64.91 | 64.90 | 0.54% | 1,991 |