Golden Matrix Group, Inc. (GMGI)
NASDAQ: GMGI · Real-Time Price · USD
1.860
0.00 (0.00%)
At close: Jun 2, 2025, 4:00 PM
1.850
-0.010 (-0.54%)
After-hours: Jun 2, 2025, 7:39 PM EDT
Golden Matrix Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 1.87 | 1.93 | 1.83 | 1.86 | 1.86 | - | 181,737 |
| May 30, 2025 | 1.79 | 1.89 | 1.76 | 1.86 | 1.86 | 3.91% | 258,899 |
| May 29, 2025 | 1.73 | 1.84 | 1.70 | 1.79 | 1.79 | 5.29% | 360,212 |
| May 28, 2025 | 1.65 | 1.74 | 1.65 | 1.70 | 1.70 | 4.94% | 231,637 |
| May 27, 2025 | 1.40 | 1.64 | 1.35 | 1.62 | 1.62 | 18.25% | 529,582 |
| May 23, 2025 | 1.39 | 1.42 | 1.33 | 1.37 | 1.37 | -1.44% | 200,744 |
| May 22, 2025 | 1.42 | 1.45 | 1.36 | 1.39 | 1.39 | -2.80% | 180,411 |
| May 21, 2025 | 1.50 | 1.51 | 1.37 | 1.43 | 1.43 | -4.67% | 341,354 |
| May 20, 2025 | 1.53 | 1.58 | 1.46 | 1.50 | 1.50 | -3.23% | 149,527 |
| May 19, 2025 | 1.50 | 1.65 | 1.48 | 1.55 | 1.55 | 3.33% | 159,945 |
| May 16, 2025 | 1.64 | 1.64 | 1.50 | 1.50 | 1.50 | -8.54% | 255,705 |
| May 15, 2025 | 1.68 | 1.72 | 1.63 | 1.64 | 1.64 | -3.53% | 91,380 |
| May 14, 2025 | 1.75 | 1.75 | 1.69 | 1.70 | 1.70 | -2.30% | 64,864 |
| May 13, 2025 | 1.68 | 1.77 | 1.66 | 1.74 | 1.74 | 4.19% | 191,115 |
| May 12, 2025 | 1.79 | 1.79 | 1.63 | 1.67 | 1.67 | -2.91% | 145,909 |
| May 9, 2025 | 1.81 | 1.81 | 1.71 | 1.72 | 1.72 | -3.91% | 185,840 |
| May 8, 2025 | 1.87 | 1.87 | 1.77 | 1.79 | 1.79 | -3.24% | 129,203 |
| May 7, 2025 | 1.90 | 1.90 | 1.83 | 1.85 | 1.85 | -1.60% | 111,997 |
| May 6, 2025 | 1.85 | 1.96 | 1.81 | 1.88 | 1.88 | 0.53% | 207,524 |
| May 5, 2025 | 1.91 | 1.92 | 1.82 | 1.87 | 1.87 | -2.09% | 82,588 |
| May 2, 2025 | 1.92 | 1.94 | 1.84 | 1.91 | 1.91 | 1.06% | 62,401 |
| May 1, 2025 | 1.90 | 1.93 | 1.76 | 1.89 | 1.89 | 0.53% | 173,246 |
| Apr 30, 2025 | 1.94 | 1.94 | 1.85 | 1.88 | 1.88 | -3.09% | 356,828 |
| Apr 29, 2025 | 1.99 | 2.03 | 1.91 | 1.94 | 1.94 | -2.51% | 221,384 |
| Apr 28, 2025 | 2.03 | 2.04 | 1.94 | 1.99 | 1.99 | -4.33% | 155,102 |
| Apr 25, 2025 | 2.06 | 2.10 | 2.03 | 2.08 | 2.08 | 0.48% | 53,343 |
| Apr 24, 2025 | 2.13 | 2.16 | 2.02 | 2.07 | 2.07 | -3.27% | 115,684 |
| Apr 23, 2025 | 2.13 | 2.21 | 2.10 | 2.14 | 2.14 | 0.94% | 50,899 |
| Apr 22, 2025 | 2.10 | 2.13 | 2.06 | 2.12 | 2.12 | 1.44% | 69,012 |
| Apr 21, 2025 | 2.02 | 2.11 | 2.02 | 2.09 | 2.09 | 1.46% | 80,626 |
| Apr 17, 2025 | 2.05 | 2.09 | 2.01 | 2.06 | 2.06 | 0.49% | 112,075 |
| Apr 16, 2025 | 1.95 | 2.11 | 1.95 | 2.05 | 2.05 | 7.89% | 206,262 |
| Apr 15, 2025 | 1.96 | 1.98 | 1.88 | 1.90 | 1.90 | -2.81% | 216,111 |
| Apr 14, 2025 | 1.90 | 1.98 | 1.79 | 1.96 | 1.96 | 5.11% | 240,905 |
| Apr 11, 2025 | 1.90 | 1.93 | 1.85 | 1.86 | 1.86 | -1.59% | 105,511 |
| Apr 10, 2025 | 1.92 | 1.96 | 1.87 | 1.89 | 1.89 | -5.97% | 189,062 |
| Apr 9, 2025 | 1.88 | 2.14 | 1.86 | 2.01 | 2.01 | 6.91% | 185,415 |
| Apr 8, 2025 | 2.04 | 2.05 | 1.84 | 1.88 | 1.88 | -8.29% | 147,055 |
| Apr 7, 2025 | 1.91 | 2.05 | 1.85 | 2.05 | 2.05 | 6.77% | 116,161 |
| Apr 4, 2025 | 1.94 | 1.95 | 1.86 | 1.92 | 1.92 | -2.04% | 114,170 |
| Apr 3, 2025 | 1.98 | 2.05 | 1.95 | 1.96 | 1.96 | -5.31% | 86,051 |
| Apr 2, 2025 | 1.95 | 2.08 | 1.95 | 2.07 | 2.07 | 4.02% | 97,450 |
| Apr 1, 2025 | 1.99 | 2.03 | 1.95 | 1.99 | 1.99 | 1.02% | 65,874 |
| Mar 31, 2025 | 2.04 | 2.07 | 1.96 | 1.97 | 1.97 | -3.43% | 143,146 |
| Mar 28, 2025 | 2.08 | 2.09 | 2.03 | 2.04 | 2.04 | -2.86% | 85,903 |
| Mar 27, 2025 | 2.13 | 2.15 | 2.06 | 2.10 | 2.10 | -2.33% | 65,695 |
| Mar 26, 2025 | 2.03 | 2.18 | 2.03 | 2.15 | 2.15 | 6.44% | 164,638 |
| Mar 25, 2025 | 2.04 | 2.04 | 2.00 | 2.02 | 2.02 | -1.46% | 60,132 |
| Mar 24, 2025 | 2.04 | 2.12 | 2.01 | 2.05 | 2.05 | 3.54% | 138,749 |
| Mar 21, 2025 | 2.05 | 2.08 | 1.86 | 1.98 | 1.98 | -4.35% | 507,935 |