GGME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	64.01	64.76	64.01	64.76	64.76	0.28%	219
Oct 19, 2026	64.48	64.86	64.48	64.58	64.58	0.50%	899
Oct 16, 2026	64.59	64.59	64.26	64.26	64.26	-2.38%	1,475
Oct 15, 2026	64.34	65.92	64.34	65.83	65.82	1.28%	783
Oct 14, 2026	65.93	65.93	64.96	64.99	64.99	-2.34%	651
Oct 13, 2026	66.56	66.56	66.55	66.55	66.54	0.36%	308
Oct 12, 2026	66.30	66.31	66.30	66.31	66.31	-0.49%	371
Oct 9, 2026	66.64	66.64	66.64	66.64	66.64	0.85%	280
Oct 8, 2026	66.04	66.07	65.86	66.07	66.07	-0.50%	2,696
Oct 7, 2026	66.05	66.40	65.90	66.40	66.40	-0.45%	1,056
Oct 6, 2026	66.87	66.90	66.69	66.70	66.70	0.24%	6,290
Oct 5, 2026	66.54	66.54	66.54	66.54	66.54	0.94%	361
Oct 2, 2026	66.52	66.52	65.92	65.92	65.92	0.32%	983
Oct 1, 2026	65.78	65.78	65.71	65.71	65.71	0.14%	1,080
Sep 30, 2026	65.90	65.90	65.62	65.62	65.62	0.14%	519
Sep 29, 2026	65.57	65.57	65.24	65.53	65.53	-0.33%	1,990
Sep 28, 2026	65.98	65.98	65.75	65.75	65.75	-1.82%	425
Sep 25, 2026	67.26	67.26	66.96	66.96	66.96	-0.54%	660
Sep 24, 2026	67.14	67.33	67.14	67.33	67.33	0.40%	620
Sep 23, 2026	67.06	67.06	67.06	67.06	67.06	-0.85%	262
Sep 22, 2026	67.70	67.79	67.63	67.64	67.64	-0.31%	877
Sep 21, 2026	66.37	67.85	66.37	67.85	67.85	4.32%	264
Sep 18, 2026	65.02	65.09	64.93	65.09	65.04	-1.03%	426
Sep 17, 2026	65.76	65.76	65.76	65.76	65.72	1.38%	162
Sep 16, 2026	65.53	65.53	64.86	64.86	64.82	-0.60%	492
Sep 15, 2026	65.18	65.30	65.17	65.26	65.21	-0.51%	1,101
Sep 14, 2026	64.59	65.59	64.59	65.59	65.54	1.51%	948
Sep 11, 2026	64.61	64.62	64.46	64.62	64.57	1.21%	584
Sep 10, 2026	64.11	64.11	63.84	63.84	63.80	-0.47%	443
Sep 9, 2026	64.25	64.25	64.03	64.15	64.10	0.36%	2,427
Sep 8, 2026	64.40	64.40	63.91	63.91	63.87	-0.47%	672
Sep 4, 2026	64.14	64.21	64.14	64.21	64.17	-1.00%	527
Sep 3, 2026	64.64	65.10	64.64	64.86	64.82	1.15%	1,257
Sep 2, 2026	64.08	64.13	64.08	64.13	64.09	0.37%	278
Sep 1, 2026	64.30	64.33	63.89	63.89	63.85	-0.52%	709
Aug 31, 2026	64.03	64.23	63.98	64.23	64.18	0.08%	486
Aug 28, 2026	64.93	64.93	64.18	64.18	64.13	-0.17%	946
Aug 27, 2026	64.15	64.29	64.15	64.29	64.24	1.17%	602
Aug 26, 2026	63.56	63.56	63.31	63.54	63.50	-0.08%	1,351
Aug 25, 2026	62.88	63.59	62.88	63.59	63.55	1.30%	189
Aug 24, 2026	62.78	62.78	62.78	62.78	62.74	-0.76%	273
Aug 21, 2026	63.11	63.26	63.11	63.26	63.22	0.85%	330
Aug 20, 2026	62.86	62.86	62.66	62.73	62.68	-0.80%	274
Aug 19, 2026	62.95	63.59	62.95	63.23	63.19	0.50%	2,202
Aug 18, 2026	63.04	63.04	62.92	62.92	62.88	-0.92%	490
Aug 17, 2026	63.94	63.95	63.50	63.50	63.46	-1.89%	599
Aug 14, 2026	64.96	64.96	64.72	64.72	64.68	0.70%	823
Aug 13, 2026	64.03	64.27	64.03	64.27	64.23	2.22%	250
Aug 12, 2026	62.95	62.95	62.88	62.88	62.84	-0.52%	603
Aug 11, 2026	63.21	63.21	63.21	63.21	63.16	-0.67%	146