Golden Matrix Group, Inc. (GMGI)
NASDAQ: GMGI · Real-Time Price · USD
0.5852
-0.0538 (-8.42%)
At close: Feb 18, 2026, 4:00 PM EST
0.5969
+0.0117 (2.00%)
After-hours: Feb 18, 2026, 6:54 PM EST

Golden Matrix Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 18, 20260.640.650.590.590.59-8.42%202,407
Feb 17, 20260.650.700.610.640.64-2.38%84,456
Feb 13, 20260.640.680.620.650.655.36%83,921
Feb 12, 20260.650.660.600.620.62-1.93%84,971
Feb 11, 20260.630.670.620.630.63-0.95%242,834
Feb 10, 20260.650.660.620.640.640.33%155,482
Feb 9, 20260.600.650.580.640.6411.78%282,911
Feb 6, 20260.620.660.570.570.57-4.36%490,141
Feb 5, 20260.690.700.600.600.60-12.64%293,570
Feb 4, 20260.710.720.640.680.68-3.48%229,680
Feb 3, 20260.740.770.680.710.71-4.47%336,681
Feb 2, 20260.730.780.720.740.741.59%227,852
Jan 30, 20260.670.750.670.730.735.84%411,145
Jan 29, 20260.700.710.670.690.69-1.80%122,889
Jan 28, 20260.730.730.680.700.70-2.33%162,625
Jan 27, 20260.720.770.710.720.720.53%131,597
Jan 26, 20260.680.780.660.710.718.91%369,818
Jan 23, 20260.690.700.600.660.66-5.08%251,836
Jan 22, 20260.660.700.660.690.694.86%134,353
Jan 21, 20260.600.670.600.660.669.78%140,022
Jan 20, 20260.630.640.600.600.60-3.51%237,026
Jan 16, 20260.640.680.620.620.62-5.37%187,483
Jan 15, 20260.700.700.650.660.66-5.33%127,775
Jan 14, 20260.660.740.650.690.695.41%227,724
Jan 13, 20260.680.710.650.660.66-3.16%134,877
Jan 12, 20260.680.690.630.680.680.70%189,203
Jan 9, 20260.630.700.580.680.686.92%320,584
Jan 8, 20260.680.680.620.630.63-7.77%536,503
Jan 7, 20260.720.720.660.680.68-2.74%383,531
Jan 6, 20260.730.770.680.700.70-3.82%326,126
Jan 5, 20260.750.800.710.730.73-2.44%361,853
Jan 2, 20260.810.820.740.750.75-6.29%147,061
Dec 31, 20250.810.810.790.800.80-1.04%75,091
Dec 30, 20250.810.830.800.810.81-0.78%97,579
Dec 29, 20250.810.830.800.820.82-0.54%63,784
Dec 26, 20250.830.830.800.820.820.74%369,015
Dec 24, 20250.800.820.790.810.811.66%124,192
Dec 23, 20250.790.810.750.800.80-0.42%114,971
Dec 22, 20250.810.840.790.800.80-2.05%86,890
Dec 19, 20250.850.860.810.820.82-4.35%289,558
Dec 18, 20250.840.870.840.860.862.34%296,999
Dec 17, 20250.830.850.830.840.841.77%156,886
Dec 16, 20250.800.850.800.820.823.65%116,752
Dec 15, 20250.850.850.780.800.80-6.47%274,675
Dec 12, 20250.800.860.760.850.858.23%350,115
Dec 11, 20250.770.810.740.790.793.34%430,442
Dec 10, 20250.770.770.750.760.76-1.30%304,120
Dec 9, 20250.710.780.700.770.775.06%162,640
Dec 8, 20250.830.840.710.730.73-8.01%319,062
Dec 5, 20250.820.840.790.800.80-2.76%58,885