GGME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	2.28%	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
Mar 25, 2026	51.42	51.78	51.31	51.34	51.34	1.01%	951
Mar 24, 2026	50.84	51.08	50.82	50.82	50.82	-1.75%	2,660
Mar 23, 2026	52.12	52.12	51.61	51.73	51.73	1.60%	1,932
Mar 20, 2026	51.29	51.35	50.91	50.91	50.91	-1.98%	2,257
Mar 19, 2026	51.86	51.94	51.61	51.94	51.94	-0.66%	755
Mar 18, 2026	52.65	52.65	52.25	52.28	52.28	-0.74%	1,229
Mar 17, 2026	53.04	53.04	52.67	52.67	52.67	-0.29%	1,118
Mar 16, 2026	52.54	53.09	52.54	52.83	52.83	1.20%	9,315
Mar 13, 2026	52.95	52.95	52.20	52.20	52.20	-0.78%	2,204
Mar 12, 2026	52.82	52.82	52.61	52.61	52.61	-1.89%	454
Mar 11, 2026	53.99	53.99	53.40	53.63	53.63	0.15%	2,689
Mar 10, 2026	53.59	54.04	53.55	53.55	53.55	-0.45%	2,047
Mar 9, 2026	52.82	53.79	52.60	53.79	53.79	1.17%	2,281
Mar 6, 2026	52.76	53.53	52.76	53.17	53.17	-1.05%	1,901
Mar 5, 2026	53.45	53.73	53.12	53.73	53.73	-0.04%	2,044
Mar 4, 2026	53.63	53.79	53.63	53.75	53.75	2.04%	7,715
Mar 3, 2026	51.61	52.81	51.61	52.68	52.68	-0.70%	6,498
Mar 2, 2026	52.62	53.21	52.57	53.05	53.05	0.06%	5,841
Feb 27, 2026	52.70	53.02	52.70	53.02	53.02	0.33%	23,063
Feb 26, 2026	52.58	52.91	52.58	52.84	52.84	-0.01%	12,018
Feb 25, 2026	52.49	52.86	52.49	52.85	52.85	1.43%	978
Feb 24, 2026	51.48	52.13	51.48	52.10	52.10	2.00%	2,625
Feb 23, 2026	51.08	51.31	51.02	51.08	51.08	-2.04%	1,939
Feb 20, 2026	51.70	52.41	51.70	52.14	52.14	-0.02%	3,404
Feb 19, 2026	52.14	52.31	51.81	52.16	52.15	-0.12%	4,214
Feb 18, 2026	51.62	52.37	51.62	52.22	52.22	0.86%	964
Feb 17, 2026	51.82	52.03	51.04	51.77	51.77	0.09%	6,860
Feb 13, 2026	51.84	52.04	51.67	51.73	51.73	-0.51%	3,033
Feb 12, 2026	53.73	53.73	51.78	51.99	51.99	-2.99%	4,575
Feb 11, 2026	54.45	54.45	53.50	53.59	53.59	-1.07%	5,448