GGME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	64.86	64.86	64.22	64.86	-	-	44
Sep 3, 2026	64.64	65.10	64.64	64.86	64.86	1.15%	1,256
Sep 2, 2026	64.08	64.13	64.08	64.13	64.13	0.37%	278
Sep 1, 2026	64.30	64.33	63.89	63.89	63.89	-0.52%	709
Aug 31, 2026	64.03	64.23	63.98	64.23	64.23	0.08%	486
Aug 28, 2026	64.93	64.93	64.18	64.18	64.18	-0.17%	946
Aug 27, 2026	64.15	64.29	64.15	64.29	64.29	1.17%	602
Aug 26, 2026	63.56	63.56	63.31	63.54	63.54	-0.08%	1,351
Aug 25, 2026	62.88	63.59	62.88	63.59	63.59	1.30%	189
Aug 24, 2026	62.78	62.78	62.78	62.78	62.78	-0.76%	273
Aug 21, 2026	63.11	63.26	63.11	63.26	63.26	0.85%	330
Aug 20, 2026	62.86	62.86	62.66	62.73	62.73	-0.80%	274
Aug 19, 2026	62.95	63.59	62.95	63.23	63.23	0.50%	2,202
Aug 18, 2026	63.04	63.04	62.92	62.92	62.92	-0.92%	489
Aug 17, 2026	63.94	63.95	63.50	63.50	63.50	-1.89%	597
Aug 14, 2026	64.96	64.96	64.72	64.72	64.72	0.70%	823
Aug 13, 2026	64.03	64.27	64.03	64.27	64.27	2.22%	250
Aug 12, 2026	62.95	62.95	62.88	62.88	62.88	-0.52%	602
Aug 11, 2026	63.21	63.21	63.21	63.21	63.21	-0.67%	146
Aug 10, 2026	63.30	63.63	63.30	63.63	63.63	0.24%	235
Aug 7, 2026	63.46	63.59	63.26	63.48	63.48	2.02%	1,236
Aug 6, 2026	61.99	62.22	61.99	62.22	62.22	-0.05%	1,515
Aug 5, 2026	62.80	62.80	62.01	62.26	62.26	-0.92%	4,607
Aug 4, 2026	62.40	62.87	62.15	62.84	62.83	2.44%	25,531
Aug 3, 2026	60.64	61.49	60.64	61.34	61.34	1.63%	13,729
Jul 31, 2026	60.32	60.35	59.94	60.35	60.35	-1.68%	654
Jul 30, 2026	60.60	61.38	60.53	61.38	61.38	0.30%	2,209
Jul 29, 2026	61.10	61.85	61.08	61.20	61.20	-0.03%	2,817
Jul 28, 2026	60.81	61.22	60.67	61.22	61.22	0.27%	2,516
Jul 27, 2026	60.99	61.05	60.75	61.05	61.05	1.19%	857
Jul 24, 2026	60.24	60.34	60.18	60.34	60.34	0.68%	577
Jul 23, 2026	60.11	60.11	59.93	59.93	59.93	-1.92%	575
Jul 22, 2026	61.30	61.39	61.10	61.10	61.10	-0.99%	598
Jul 21, 2026	61.65	61.76	61.65	61.71	61.71	1.06%	632
Jul 20, 2026	61.50	61.50	61.06	61.06	61.06	-0.14%	1,197
Jul 17, 2026	60.20	61.36	60.20	61.15	61.15	-1.16%	4,555
Jul 16, 2026	62.04	62.12	61.86	61.86	61.86	-1.13%	2,148
Jul 15, 2026	62.43	62.57	62.43	62.57	62.57	0.45%	377
Jul 14, 2026	62.08	62.52	62.08	62.29	62.29	0.28%	2,149
Jul 13, 2026	62.83	62.83	62.11	62.12	62.12	-1.07%	721
Jul 10, 2026	62.85	62.85	62.60	62.79	62.79	0.28%	1,561
Jul 9, 2026	61.40	62.62	61.40	62.62	62.62	1.64%	675
Jul 8, 2026	61.25	61.63	60.94	61.60	61.60	0.19%	2,938
Jul 7, 2026	61.56	61.78	61.49	61.49	61.49	-0.02%	731
Jul 6, 2026	61.27	61.62	61.27	61.50	61.50	1.24%	2,242
Jul 2, 2026	60.99	61.02	60.42	60.75	60.75	-0.23%	33,037
Jul 1, 2026	61.26	61.26	60.89	60.89	60.89	1.13%	4,649
Jun 30, 2026	59.50	60.21	59.50	60.21	60.21	1.22%	1,479
Jun 29, 2026	59.28	59.67	59.16	59.49	59.48	1.83%	1,280
Jun 26, 2026	57.52	58.42	57.52	58.42	58.42	0.72%	855