Golden Matrix Group, Inc. (GMGI)
NASDAQ: GMGI · Real-Time Price · USD
1.750
+0.030 (1.74%)
Jun 24, 2025, 4:00 PM - Market closed

Golden Matrix Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 20251.731.831.701.751.751.74%231,665
Jun 23, 20251.651.751.641.721.724.88%195,603
Jun 20, 20251.621.651.601.641.643.80%322,369
Jun 18, 20251.611.651.561.581.58-1.25%201,581
Jun 17, 20251.621.651.591.601.60-1.23%92,950
Jun 16, 20251.601.671.591.621.620.62%103,831
Jun 13, 20251.651.731.601.611.61-4.17%452,149
Jun 12, 20251.761.771.661.681.68-5.62%209,975
Jun 11, 20251.901.901.781.781.78-6.32%114,283
Jun 10, 20251.911.931.861.901.900.53%85,812
Jun 9, 20251.921.951.861.891.89-1.56%108,842
Jun 6, 20251.941.981.881.921.920.52%137,119
Jun 5, 20251.861.961.851.911.912.69%261,636
Jun 4, 20251.891.921.821.861.86-1.33%148,127
Jun 3, 20251.891.931.811.891.891.34%148,393
Jun 2, 20251.871.931.831.861.86-184,272
May 30, 20251.791.891.761.861.863.91%258,899
May 29, 20251.731.841.701.791.795.29%360,212
May 28, 20251.651.741.651.701.704.94%231,637
May 27, 20251.401.641.351.621.6218.25%529,582
May 23, 20251.391.421.331.371.37-1.44%200,744
May 22, 20251.421.451.361.391.39-2.80%180,411
May 21, 20251.501.511.371.431.43-4.67%341,354
May 20, 20251.531.581.461.501.50-3.23%149,527
May 19, 20251.501.651.481.551.553.33%159,945
May 16, 20251.641.641.501.501.50-8.54%255,705
May 15, 20251.681.721.631.641.64-3.53%91,380
May 14, 20251.751.751.691.701.70-2.30%64,864
May 13, 20251.681.771.661.741.744.19%191,115
May 12, 20251.791.791.631.671.67-2.91%145,909
May 9, 20251.811.811.711.721.72-3.91%185,840
May 8, 20251.871.871.771.791.79-3.24%129,203
May 7, 20251.901.901.831.851.85-1.60%111,997
May 6, 20251.851.961.811.881.880.53%207,524
May 5, 20251.911.921.821.871.87-2.09%82,588
May 2, 20251.921.941.841.911.911.06%62,401
May 1, 20251.901.931.761.891.890.53%173,246
Apr 30, 20251.941.941.851.881.88-3.09%356,828
Apr 29, 20251.992.031.911.941.94-2.51%221,384
Apr 28, 20252.032.041.941.991.99-4.33%155,102
Apr 25, 20252.062.102.032.082.080.48%53,343
Apr 24, 20252.132.162.022.072.07-3.27%115,684
Apr 23, 20252.132.212.102.142.140.94%50,899
Apr 22, 20252.102.132.062.122.121.44%69,012
Apr 21, 20252.022.112.022.092.091.46%80,626
Apr 17, 20252.052.092.012.062.060.49%112,075
Apr 16, 20251.952.111.952.052.057.89%206,262
Apr 15, 20251.961.981.881.901.90-2.81%216,111
Apr 14, 20251.901.981.791.961.965.11%240,905
Apr 11, 20251.901.931.851.861.86-1.59%105,511