Golden Matrix Group, Inc. (GMGI)
NASDAQ: GMGI · Real-Time Price · USD
2.726
+0.206 (8.22%)
Nov 21, 2024, 3:04 PM EST - Market open
Golden Matrix Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 2.75 | 2.80 | 2.50 | 2.52 | 2.52 | -9.03% | 73,634 |
Nov 19, 2024 | 2.59 | 2.83 | 2.52 | 2.77 | 2.77 | 6.13% | 64,658 |
Nov 18, 2024 | 2.50 | 2.68 | 2.43 | 2.61 | 2.61 | 4.82% | 56,408 |
Nov 15, 2024 | 2.68 | 2.70 | 2.49 | 2.49 | 2.49 | -6.39% | 47,722 |
Nov 14, 2024 | 2.75 | 2.83 | 2.61 | 2.66 | 2.66 | -1.85% | 80,371 |
Nov 13, 2024 | 2.93 | 2.98 | 2.60 | 2.71 | 2.71 | -5.90% | 73,171 |
Nov 12, 2024 | 2.64 | 2.90 | 2.54 | 2.88 | 2.88 | -3.36% | 154,186 |
Nov 11, 2024 | 2.74 | 3.00 | 2.74 | 2.98 | 2.98 | 9.16% | 90,570 |
Nov 8, 2024 | 2.81 | 2.84 | 2.59 | 2.73 | 2.73 | -2.15% | 91,718 |
Nov 7, 2024 | 2.90 | 3.06 | 2.70 | 2.79 | 2.79 | -2.11% | 141,443 |
Nov 6, 2024 | 2.60 | 2.86 | 2.53 | 2.85 | 2.85 | 11.76% | 187,844 |
Nov 5, 2024 | 2.59 | 2.59 | 2.46 | 2.55 | 2.55 | -0.78% | 46,000 |
Nov 4, 2024 | 2.47 | 2.58 | 2.43 | 2.57 | 2.57 | 3.21% | 29,814 |
Nov 1, 2024 | 2.52 | 2.55 | 2.40 | 2.49 | 2.49 | -0.80% | 53,138 |
Oct 31, 2024 | 2.35 | 2.67 | 2.30 | 2.51 | 2.51 | 7.73% | 144,789 |
Oct 30, 2024 | 2.45 | 2.45 | 2.29 | 2.33 | 2.33 | -1.69% | 83,138 |
Oct 29, 2024 | 2.30 | 2.40 | 2.25 | 2.37 | 2.37 | 2.60% | 49,727 |
Oct 28, 2024 | 2.25 | 2.44 | 2.22 | 2.31 | 2.31 | 4.05% | 76,412 |
Oct 25, 2024 | 2.24 | 2.27 | 2.18 | 2.22 | 2.22 | 1.37% | 34,825 |
Oct 24, 2024 | 2.17 | 2.23 | 2.12 | 2.19 | 2.19 | 0.92% | 52,786 |
Oct 23, 2024 | 2.27 | 2.27 | 2.16 | 2.17 | 2.17 | -2.69% | 29,941 |
Oct 22, 2024 | 2.32 | 2.32 | 2.19 | 2.23 | 2.23 | -2.62% | 78,386 |
Oct 21, 2024 | 2.30 | 2.30 | 2.25 | 2.29 | 2.29 | 1.78% | 27,280 |
Oct 18, 2024 | 2.43 | 2.43 | 2.19 | 2.25 | 2.25 | -7.41% | 186,454 |
Oct 17, 2024 | 2.38 | 2.44 | 2.31 | 2.43 | 2.43 | 2.97% | 77,793 |
Oct 16, 2024 | 2.22 | 2.40 | 2.19 | 2.36 | 2.36 | 7.76% | 72,912 |
Oct 15, 2024 | 2.18 | 2.25 | 2.14 | 2.19 | 2.19 | -1.79% | 43,295 |
Oct 14, 2024 | 2.33 | 2.33 | 2.14 | 2.23 | 2.23 | -3.88% | 92,814 |
Oct 11, 2024 | 2.29 | 2.36 | 2.26 | 2.32 | 2.32 | 0.87% | 35,411 |
Oct 10, 2024 | 2.28 | 2.33 | 2.24 | 2.30 | 2.30 | -0.86% | 17,416 |
Oct 9, 2024 | 2.27 | 2.36 | 2.20 | 2.32 | 2.32 | 2.65% | 39,848 |
Oct 8, 2024 | 2.31 | 2.32 | 2.23 | 2.26 | 2.26 | -2.59% | 26,844 |
Oct 7, 2024 | 2.35 | 2.48 | 2.30 | 2.32 | 2.32 | -0.43% | 34,408 |
Oct 4, 2024 | 2.24 | 2.33 | 2.20 | 2.33 | 2.33 | 4.02% | 53,812 |
Oct 3, 2024 | 2.25 | 2.33 | 2.23 | 2.24 | 2.24 | -0.88% | 33,814 |
Oct 2, 2024 | 2.32 | 2.36 | 2.26 | 2.26 | 2.26 | -1.74% | 31,157 |
Oct 1, 2024 | 2.34 | 2.34 | 2.26 | 2.30 | 2.30 | -1.29% | 48,865 |
Sep 30, 2024 | 2.49 | 2.49 | 2.29 | 2.33 | 2.33 | -2.92% | 120,035 |
Sep 27, 2024 | 2.40 | 2.44 | 2.31 | 2.40 | 2.40 | 2.13% | 24,544 |
Sep 26, 2024 | 2.37 | 2.38 | 2.30 | 2.35 | 2.35 | 1.29% | 38,142 |
Sep 25, 2024 | 2.35 | 2.42 | 2.27 | 2.32 | 2.32 | -0.85% | 31,428 |
Sep 24, 2024 | 2.45 | 2.47 | 2.32 | 2.34 | 2.34 | -4.10% | 34,706 |
Sep 23, 2024 | 2.53 | 2.55 | 2.30 | 2.44 | 2.44 | -1.21% | 51,731 |
Sep 20, 2024 | 2.69 | 2.69 | 2.47 | 2.47 | 2.47 | -5.73% | 154,098 |
Sep 19, 2024 | 2.44 | 2.63 | 2.35 | 2.62 | 2.62 | 11.97% | 109,760 |
Sep 18, 2024 | 2.27 | 2.37 | 2.27 | 2.34 | 2.34 | 1.74% | 42,703 |
Sep 17, 2024 | 2.30 | 2.46 | 2.28 | 2.30 | 2.30 | - | 57,911 |
Sep 16, 2024 | 2.49 | 2.49 | 2.28 | 2.30 | 2.30 | -6.50% | 33,512 |
Sep 13, 2024 | 2.34 | 2.50 | 2.28 | 2.46 | 2.46 | 4.68% | 37,831 |
Sep 12, 2024 | 2.34 | 2.42 | 2.29 | 2.35 | 2.35 | 1.29% | 46,737 |
Sep 11, 2024 | 2.38 | 2.38 | 2.26 | 2.32 | 2.32 | -2.11% | 50,888 |
Sep 10, 2024 | 2.25 | 2.41 | 2.23 | 2.37 | 2.37 | 6.52% | 53,283 |
Sep 9, 2024 | 2.44 | 2.44 | 2.13 | 2.23 | 2.23 | -8.81% | 123,624 |
Sep 6, 2024 | 2.45 | 2.54 | 2.40 | 2.44 | 2.44 | 1.67% | 66,401 |
Sep 5, 2024 | 2.36 | 2.50 | 2.31 | 2.40 | 2.40 | 2.56% | 48,186 |
Sep 4, 2024 | 2.43 | 2.47 | 2.30 | 2.34 | 2.34 | -4.10% | 74,649 |
Sep 3, 2024 | 2.56 | 2.62 | 2.39 | 2.44 | 2.44 | -5.79% | 51,364 |
Aug 30, 2024 | 2.65 | 2.74 | 2.46 | 2.59 | 2.59 | -1.52% | 118,231 |
Aug 29, 2024 | 2.46 | 2.66 | 2.43 | 2.63 | 2.63 | 7.35% | 77,335 |
Aug 28, 2024 | 2.30 | 2.47 | 2.30 | 2.45 | 2.45 | 6.06% | 115,143 |
Aug 27, 2024 | 2.40 | 2.45 | 2.31 | 2.31 | 2.31 | -4.15% | 32,074 |
Aug 26, 2024 | 2.60 | 2.69 | 2.41 | 2.41 | 2.41 | -6.59% | 123,019 |
Aug 23, 2024 | 2.44 | 2.61 | 2.41 | 2.58 | 2.58 | 7.95% | 96,432 |
Aug 22, 2024 | 2.51 | 2.51 | 2.35 | 2.39 | 2.39 | -3.63% | 52,262 |
Aug 21, 2024 | 2.48 | 2.53 | 2.41 | 2.48 | 2.48 | -0.40% | 36,501 |
Aug 20, 2024 | 2.49 | 2.54 | 2.40 | 2.49 | 2.49 | 0.40% | 58,886 |
Aug 19, 2024 | 2.40 | 2.55 | 2.36 | 2.48 | 2.48 | 2.90% | 143,409 |
Aug 16, 2024 | 2.33 | 2.45 | 2.25 | 2.41 | 2.41 | 3.66% | 99,193 |
Aug 15, 2024 | 2.21 | 2.42 | 2.12 | 2.33 | 2.33 | 9.15% | 120,206 |
Aug 14, 2024 | 2.30 | 2.30 | 2.04 | 2.13 | 2.13 | -4.91% | 199,069 |
Aug 13, 2024 | 2.23 | 2.34 | 2.15 | 2.24 | 2.24 | 3.23% | 86,981 |
Aug 12, 2024 | 2.18 | 2.21 | 2.11 | 2.17 | 2.17 | -0.46% | 64,493 |
Aug 9, 2024 | 2.26 | 2.26 | 2.16 | 2.18 | 2.18 | -1.80% | 37,407 |
Aug 8, 2024 | 2.24 | 2.25 | 2.20 | 2.22 | 2.22 | 0.91% | 42,948 |
Aug 7, 2024 | 2.27 | 2.31 | 2.19 | 2.20 | 2.20 | -2.65% | 60,776 |
Aug 6, 2024 | 2.27 | 2.43 | 2.21 | 2.26 | 2.26 | -0.88% | 101,374 |
Aug 5, 2024 | 2.30 | 2.40 | 2.20 | 2.28 | 2.28 | -2.98% | 120,380 |
Aug 2, 2024 | 2.03 | 2.36 | 2.03 | 2.35 | 2.35 | 12.71% | 147,002 |
Aug 1, 2024 | 2.25 | 2.26 | 2.01 | 2.09 | 2.09 | -6.50% | 150,811 |
Jul 31, 2024 | 2.27 | 2.37 | 2.22 | 2.23 | 2.23 | -2.19% | 124,954 |
Jul 30, 2024 | 2.45 | 2.45 | 2.27 | 2.28 | 2.28 | -6.94% | 122,649 |
Jul 29, 2024 | 2.55 | 2.68 | 2.37 | 2.45 | 2.45 | -3.54% | 150,367 |
Jul 26, 2024 | 2.46 | 2.60 | 2.39 | 2.54 | 2.54 | 4.96% | 66,544 |
Jul 25, 2024 | 2.35 | 2.48 | 2.35 | 2.42 | 2.42 | 3.42% | 85,656 |
Jul 24, 2024 | 2.44 | 2.47 | 2.32 | 2.34 | 2.34 | -4.88% | 66,447 |
Jul 23, 2024 | 2.38 | 2.50 | 2.25 | 2.46 | 2.46 | 3.36% | 136,091 |
Jul 22, 2024 | 2.43 | 2.48 | 2.35 | 2.38 | 2.38 | -3.25% | 170,109 |
Jul 19, 2024 | 2.70 | 2.73 | 2.40 | 2.46 | 2.46 | -8.21% | 105,565 |
Jul 18, 2024 | 2.59 | 2.74 | 2.59 | 2.68 | 2.68 | 0.37% | 61,903 |
Jul 17, 2024 | 3.00 | 3.10 | 2.60 | 2.67 | 2.67 | -3.61% | 172,183 |
Jul 16, 2024 | 2.43 | 2.78 | 2.43 | 2.77 | 2.77 | 11.69% | 143,796 |
Jul 15, 2024 | 2.51 | 2.71 | 2.40 | 2.48 | 2.48 | -1.59% | 160,664 |
Jul 12, 2024 | 2.39 | 2.56 | 2.36 | 2.52 | 2.52 | 4.13% | 99,512 |
Jul 11, 2024 | 2.33 | 2.50 | 2.27 | 2.42 | 2.42 | 6.14% | 114,999 |
Jul 10, 2024 | 2.34 | 2.40 | 2.25 | 2.28 | 2.28 | -1.72% | 89,422 |
Jul 9, 2024 | 2.45 | 2.59 | 2.31 | 2.32 | 2.32 | -2.52% | 104,050 |
Jul 8, 2024 | 2.29 | 2.45 | 2.26 | 2.38 | 2.38 | 4.39% | 136,427 |
Jul 5, 2024 | 2.40 | 2.58 | 2.26 | 2.28 | 2.28 | -3.80% | 172,268 |
Jul 3, 2024 | 2.50 | 2.63 | 2.32 | 2.37 | 2.37 | -4.05% | 143,843 |
Jul 2, 2024 | 2.61 | 2.79 | 2.46 | 2.47 | 2.47 | -6.79% | 237,658 |