GGME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	62.40	62.40	60.58	60.58	60.58	-4.90%	1,162
Jun 4, 2026	63.34	64.03	63.22	63.70	63.70	-0.40%	4,392
Jun 3, 2026	63.43	63.96	63.42	63.96	63.96	-0.32%	859
Jun 2, 2026	63.89	64.16	63.89	64.16	64.16	0.22%	1,062
Jun 1, 2026	63.11	64.02	62.88	64.02	64.02	0.84%	606
May 29, 2026	63.03	63.49	63.03	63.49	63.49	0.55%	1,019
May 28, 2026	61.97	63.14	61.97	63.14	63.14	1.79%	1,673
May 27, 2026	62.02	62.06	61.87	62.03	62.03	-0.74%	3,183
May 26, 2026	61.57	62.56	61.57	62.49	62.49	1.49%	2,922
May 22, 2026	61.33	61.57	61.33	61.57	61.57	1.94%	1,644
May 21, 2026	59.48	60.40	59.48	60.40	60.40	0.48%	880
May 20, 2026	59.10	60.11	59.10	60.11	60.11	1.64%	1,562
May 19, 2026	59.43	59.43	59.14	59.14	59.14	-0.68%	835
May 18, 2026	59.02	59.55	59.02	59.55	59.55	0.65%	951
May 15, 2026	59.36	59.41	59.16	59.16	59.16	-1.24%	475
May 14, 2026	59.69	59.91	59.69	59.91	59.91	0.04%	540
May 13, 2026	59.77	59.91	59.26	59.88	59.88	0.77%	949
May 12, 2026	59.89	59.89	59.43	59.43	59.43	-1.16%	766
May 11, 2026	60.42	60.64	60.03	60.12	60.12	0.34%	5,426
May 8, 2026	59.02	59.92	59.02	59.92	59.92	0.57%	2,693
May 7, 2026	59.50	59.77	59.50	59.58	59.58	0.24%	1,589
May 6, 2026	58.59	59.44	58.59	59.44	59.44	3.52%	2,987
May 5, 2026	57.07	57.41	57.07	57.41	57.41	1.10%	948
May 4, 2026	57.24	57.24	56.60	56.79	56.79	-0.62%	1,060
May 1, 2026	56.93	57.14	56.93	57.14	57.14	0.58%	409
Apr 30, 2026	55.99	56.94	55.99	56.81	56.81	0.87%	2,139
Apr 29, 2026	55.94	56.32	55.94	56.32	56.32	0.92%	870
Apr 28, 2026	55.80	55.91	55.79	55.81	55.81	-1.50%	2,053
Apr 27, 2026	56.59	56.72	56.59	56.66	56.66	-0.47%	840
Apr 24, 2026	56.55	56.93	56.55	56.93	56.93	3.22%	34,353
Apr 23, 2026	55.31	55.64	55.14	55.15	55.15	-2.02%	11,535
Apr 22, 2026	56.00	56.29	55.88	56.29	56.29	1.57%	25,496
Apr 21, 2026	56.06	56.06	55.42	55.42	55.42	-0.97%	863
Apr 20, 2026	56.07	56.07	55.85	55.96	55.96	-0.24%	1,352
Apr 17, 2026	56.01	56.17	55.92	56.10	56.10	0.17%	2,435
Apr 16, 2026	55.58	56.00	55.49	56.00	56.00	1.60%	1,314
Apr 15, 2026	54.30	55.12	54.30	55.12	55.12	2.27%	2,005
Apr 14, 2026	53.49	53.90	53.29	53.89	53.89	1.61%	1,237
Apr 13, 2026	52.04	53.04	52.04	53.04	53.04	1.90%	12,566
Apr 10, 2026	52.07	52.07	51.76	52.05	52.05	-0.33%	1,511
Apr 9, 2026	52.15	52.22	51.94	52.22	52.22	-0.55%	1,094
Apr 8, 2026	52.49	52.81	52.49	52.51	52.51	1.92%	1,040
Apr 7, 2026	51.52	51.52	51.52	51.52	51.52	-0.28%	656
Apr 6, 2026	51.89	51.89	51.45	51.66	51.66	0.15%	413
Apr 2, 2026	50.26	51.58	50.26	51.58	51.58	0.63%	1,066
Apr 1, 2026	51.34	51.59	51.26	51.26	51.26	0.46%	2,520
Mar 31, 2026	49.47	51.03	49.47	51.03	51.03	3.52%	1,780
Mar 30, 2026	49.63	49.63	49.03	49.29	49.29	-0.15%	3,135
Mar 27, 2026	49.98	49.98	49.29	49.36	49.36	-1.59%	6,027
Mar 26, 2026	51.33	51.33	50.16	50.16	50.16	-2.29%	3,369