GGME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	63.21	63.69	63.21	63.69	63.69	-0.25%	310
Nov 11, 2026	63.38	63.89	63.38	63.85	63.85	1.90%	1,379
Nov 10, 2026	62.76	62.76	62.18	62.66	62.66	-0.60%	1,795
Nov 9, 2026	61.81	63.04	61.81	63.04	63.04	3.19%	1,011
Nov 6, 2026	61.09	61.09	61.09	61.09	61.09	1.22%	490
Nov 5, 2026	60.25	60.91	60.25	60.35	60.35	-4.33%	1,036
Nov 4, 2026	63.08	63.08	63.08	63.08	63.08	2.76%	334
Nov 3, 2026	60.99	61.51	60.98	61.39	61.39	0.75%	1,217
Nov 2, 2026	61.85	62.03	60.93	60.93	60.93	-0.85%	826
Oct 30, 2026	62.25	62.25	60.88	61.46	61.45	-3.09%	1,444
Oct 29, 2026	63.27	63.56	63.21	63.42	63.42	-0.26%	3,903
Oct 28, 2026	63.59	63.73	63.51	63.58	63.58	-0.79%	11,220
Oct 27, 2026	63.81	64.23	63.81	64.09	64.08	-0.25%	349
Oct 26, 2026	64.26	64.26	63.95	64.24	64.24	-0.05%	3,235
Oct 23, 2026	64.28	64.28	64.28	64.28	64.27	0.03%	271
Oct 22, 2026	64.23	64.26	64.23	64.26	64.26	-1.29%	187
Oct 21, 2026	65.15	65.15	65.10	65.10	65.10	0.52%	335
Oct 20, 2026	64.01	64.76	64.01	64.76	64.76	0.28%	220
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