Golden Matrix Group, Inc. (GMGI)
NASDAQ: GMGI · Real-Time Price · USD
2.040
-0.060 (-2.86%)
At close: Mar 28, 2025, 4:00 PM
2.073
+0.033 (1.60%)
After-hours: Mar 28, 2025, 7:50 PM EDT
Golden Matrix Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20, 2025 | 2.07 | 2.08 | 2.00 | 2.07 | 2.07 | - | 54,534 |
| Mar 19, 2025 | 2.09 | 2.10 | 2.05 | 2.07 | 2.07 | -0.96% | 77,776 |
| Mar 18, 2025 | 2.08 | 2.10 | 2.04 | 2.09 | 2.09 | 1.95% | 73,271 |
| Mar 17, 2025 | 2.10 | 2.10 | 2.03 | 2.05 | 2.05 | -1.91% | 42,493 |
| Mar 14, 2025 | 2.07 | 2.21 | 2.01 | 2.09 | 2.09 | 3.98% | 137,555 |
| Mar 13, 2025 | 2.05 | 2.09 | 2.01 | 2.01 | 2.01 | -0.99% | 70,462 |
| Mar 12, 2025 | 2.11 | 2.11 | 2.02 | 2.03 | 2.03 | -2.87% | 53,440 |
| Mar 11, 2025 | 2.11 | 2.17 | 2.02 | 2.09 | 2.09 | 1.46% | 127,721 |
| Mar 10, 2025 | 2.07 | 2.11 | 2.03 | 2.06 | 2.06 | -1.90% | 51,328 |
| Mar 7, 2025 | 2.01 | 2.21 | 2.01 | 2.10 | 2.10 | 3.96% | 162,830 |
| Mar 6, 2025 | 2.13 | 2.13 | 1.99 | 2.02 | 2.02 | -5.61% | 159,289 |
| Mar 5, 2025 | 2.05 | 2.20 | 1.95 | 2.14 | 2.14 | 4.39% | 153,805 |
| Mar 4, 2025 | 2.00 | 2.06 | 1.95 | 2.05 | 2.05 | 0.99% | 78,565 |
| Mar 3, 2025 | 2.19 | 2.19 | 2.01 | 2.03 | 2.03 | -3.33% | 118,848 |
| Feb 28, 2025 | 1.98 | 2.12 | 1.98 | 2.10 | 2.10 | 6.60% | 87,405 |
| Feb 27, 2025 | 2.11 | 2.20 | 1.94 | 1.97 | 1.97 | -7.08% | 243,401 |
| Feb 26, 2025 | 2.03 | 2.16 | 2.03 | 2.12 | 2.12 | 3.92% | 121,987 |
| Feb 25, 2025 | 2.05 | 2.14 | 2.00 | 2.04 | 2.04 | -0.49% | 89,428 |
| Feb 24, 2025 | 2.17 | 2.24 | 2.00 | 2.05 | 2.05 | -4.65% | 183,155 |
| Feb 21, 2025 | 2.20 | 2.21 | 2.14 | 2.15 | 2.15 | 0.47% | 107,567 |
| Feb 20, 2025 | 2.40 | 2.40 | 2.06 | 2.14 | 2.14 | -12.30% | 318,503 |
| Feb 19, 2025 | 1.91 | 2.50 | 1.84 | 2.44 | 2.44 | 31.89% | 1,571,834 |
| Feb 18, 2025 | 1.85 | 1.87 | 1.80 | 1.85 | 1.85 | 0.54% | 202,859 |
| Feb 14, 2025 | 1.85 | 1.86 | 1.77 | 1.84 | 1.84 | -0.54% | 354,430 |
| Feb 13, 2025 | 1.85 | 1.90 | 1.82 | 1.85 | 1.85 | -0.54% | 276,046 |
| Feb 12, 2025 | 1.83 | 1.90 | 1.82 | 1.86 | 1.86 | 3.05% | 476,492 |
| Feb 11, 2025 | 1.85 | 1.87 | 1.80 | 1.81 | 1.81 | -1.90% | 210,564 |
| Feb 10, 2025 | 1.87 | 1.91 | 1.82 | 1.84 | 1.84 | - | 301,288 |
| Feb 7, 2025 | 1.89 | 1.97 | 1.84 | 1.84 | 1.84 | -1.08% | 153,147 |
| Feb 6, 2025 | 1.90 | 1.91 | 1.81 | 1.86 | 1.86 | 1.09% | 123,219 |
| Feb 5, 2025 | 1.89 | 1.91 | 1.82 | 1.84 | 1.84 | 0.55% | 113,319 |
| Feb 4, 2025 | 1.85 | 2.03 | 1.80 | 1.83 | 1.83 | -0.54% | 213,700 |
| Feb 3, 2025 | 1.80 | 1.85 | 1.75 | 1.84 | 1.84 | 6.67% | 141,822 |
| Jan 31, 2025 | 1.91 | 1.96 | 1.70 | 1.73 | 1.73 | -9.21% | 241,832 |
| Jan 30, 2025 | 1.97 | 1.99 | 1.90 | 1.90 | 1.90 | -2.06% | 109,704 |
| Jan 29, 2025 | 1.96 | 1.97 | 1.89 | 1.94 | 1.94 | -1.52% | 95,155 |
| Jan 28, 2025 | 2.00 | 2.03 | 1.96 | 1.97 | 1.97 | -0.51% | 78,389 |
| Jan 27, 2025 | 2.05 | 2.09 | 1.97 | 1.98 | 1.98 | -3.41% | 65,717 |
| Jan 24, 2025 | 2.07 | 2.08 | 2.02 | 2.05 | 2.05 | 0.74% | 29,702 |
| Jan 23, 2025 | 1.98 | 2.15 | 1.98 | 2.04 | 2.04 | 3.30% | 69,561 |
| Jan 22, 2025 | 2.04 | 2.06 | 1.96 | 1.97 | 1.97 | -3.90% | 81,531 |
| Jan 21, 2025 | 2.04 | 2.15 | 2.01 | 2.05 | 2.05 | 0.49% | 82,262 |
| Jan 17, 2025 | 2.21 | 2.30 | 2.00 | 2.04 | 2.04 | -6.85% | 100,594 |
| Jan 16, 2025 | 2.16 | 2.27 | 2.15 | 2.19 | 2.19 | - | 78,479 |