Skip to main content
Golden Matrix Group, Inc. (GMGI)
NASDAQ: GMGI · Real-Time Price · USD
1.940
-0.040 (-2.02%)
At close: Dec 20, 2024, 4:00 PM
2.030
+0.090 (4.64%)
After-hours: Dec 20, 2024, 5:34 PM EST

Golden Matrix Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.982.141.931.941.94-2.02%430,477
Dec 19, 20241.962.011.911.981.983.13%64,400
Dec 18, 20241.992.051.891.921.92-3.52%116,800
Dec 17, 20242.002.031.941.991.99-0.50%144,800
Dec 16, 20242.082.081.982.002.00-2.91%124,436
Dec 13, 20242.052.221.932.062.062.49%207,000
Dec 12, 20242.032.051.982.012.01-1.95%217,534
Dec 11, 20242.152.172.002.052.05-3.76%229,933
Dec 10, 20242.172.172.122.132.13-1.84%140,200
Dec 9, 20242.152.212.132.172.170.93%100,000
Dec 6, 20242.212.342.122.152.15-251,400
Dec 5, 20242.272.272.132.152.15-5.29%250,200
Dec 4, 20242.262.292.222.272.270.44%64,142
Dec 3, 20242.332.332.252.262.26-3.00%91,124
Dec 2, 20242.282.362.252.332.330.43%108,247
Nov 29, 20242.352.352.312.322.32-1.28%24,612
Nov 27, 20242.382.432.312.352.35-0.84%74,700
Nov 26, 20242.312.502.252.372.376.76%166,100
Nov 25, 20242.622.692.202.222.22-17.78%269,771
Nov 22, 20242.792.812.622.702.70-2.53%111,000
Nov 21, 20242.572.802.422.772.779.92%113,800
Nov 20, 20242.752.802.502.522.52-9.03%73,634
Nov 19, 20242.592.832.522.772.776.13%64,658
Nov 18, 20242.502.682.432.612.614.82%56,408
Nov 15, 20242.682.702.492.492.49-6.39%47,722
Nov 14, 20242.752.832.612.662.66-1.85%80,371
Nov 13, 20242.932.982.602.712.71-5.90%73,200
Nov 12, 20242.642.902.542.882.88-3.36%154,186
Nov 11, 20242.743.002.742.982.989.16%90,600
Nov 8, 20242.812.842.592.732.73-2.15%91,718
Nov 7, 20242.903.062.702.792.79-2.11%141,443
Nov 6, 20242.602.862.532.852.8511.76%187,844
Nov 5, 20242.592.592.462.552.55-0.78%46,000
Nov 4, 20242.472.582.432.572.573.21%29,814
Nov 1, 20242.522.552.402.492.49-0.80%53,138
Oct 31, 20242.352.672.302.512.517.73%144,800
Oct 30, 20242.452.452.292.332.33-1.69%83,138
Oct 29, 20242.302.402.252.372.372.60%49,727
Oct 28, 20242.252.442.222.312.314.05%76,412
Oct 25, 20242.242.272.182.222.221.37%34,825
Oct 24, 20242.172.232.122.192.190.92%52,800
Oct 23, 20242.272.272.162.172.17-2.69%29,941
Oct 22, 20242.322.322.192.232.23-2.62%78,400
Oct 21, 20242.302.302.252.292.291.78%27,300
Oct 18, 20242.432.432.192.252.25-7.41%186,500
Oct 17, 20242.382.442.312.432.432.97%77,800
Oct 16, 20242.222.402.192.362.367.76%72,912
Oct 15, 20242.182.252.142.192.19-1.79%43,300
Oct 14, 20242.332.332.142.232.23-3.88%92,814
Oct 11, 20242.292.362.262.322.320.87%35,411
Oct 10, 20242.282.332.242.302.30-0.86%17,416
Oct 9, 20242.272.362.202.322.322.65%39,848
Oct 8, 20242.312.322.232.262.26-2.59%26,844
Oct 7, 20242.352.482.302.322.32-0.43%34,408
Oct 4, 20242.242.332.202.332.334.02%53,812
Oct 3, 20242.252.332.232.242.24-0.88%33,814
Oct 2, 20242.322.362.262.262.26-1.74%31,200
Oct 1, 20242.342.342.262.302.30-1.29%48,865
Sep 30, 20242.492.492.292.332.33-2.92%120,035
Sep 27, 20242.402.442.312.402.402.13%24,544
Sep 26, 20242.372.382.302.352.351.29%38,142
Sep 25, 20242.352.422.272.322.32-0.85%31,428
Sep 24, 20242.452.472.322.342.34-4.10%34,706
Sep 23, 20242.532.552.302.442.44-1.21%51,731
Sep 20, 20242.692.692.472.472.47-5.73%154,100
Sep 19, 20242.442.632.352.622.6211.97%109,760
Sep 18, 20242.272.372.272.342.341.74%42,703
Sep 17, 20242.302.462.282.302.30-57,911
Sep 16, 20242.492.492.282.302.30-6.50%33,512
Sep 13, 20242.342.502.282.462.464.68%37,831
Sep 12, 20242.342.422.292.352.351.29%46,737
Sep 11, 20242.382.382.262.322.32-2.11%50,900
Sep 10, 20242.252.412.232.372.376.28%53,300
Sep 9, 20242.442.442.132.232.23-8.61%123,624
Sep 6, 20242.442.542.402.442.441.67%66,401
Sep 5, 20242.362.502.312.402.402.56%48,200
Sep 4, 20242.432.472.302.342.34-4.10%74,649
Sep 3, 20242.562.622.392.442.44-5.79%51,400
Aug 30, 20242.652.742.462.592.59-1.52%118,231
Aug 29, 20242.462.662.432.632.637.35%77,335
Aug 28, 20242.302.472.302.452.456.06%115,143
Aug 27, 20242.402.452.312.312.31-4.15%32,100
Aug 26, 20242.602.692.412.412.41-6.59%123,019
Aug 23, 20242.442.612.412.582.587.95%96,432
Aug 22, 20242.512.512.352.392.39-3.63%52,300
Aug 21, 20242.482.532.412.482.48-0.40%36,501
Aug 20, 20242.492.542.402.492.490.40%58,900
Aug 19, 20242.402.552.362.482.482.90%143,409
Aug 16, 20242.332.452.252.412.413.43%99,200
Aug 15, 20242.212.422.122.332.339.39%120,206
Aug 14, 20242.302.302.042.132.13-4.91%199,100
Aug 13, 20242.232.342.152.242.243.23%87,000
Aug 12, 20242.182.212.112.172.17-0.46%64,493
Aug 9, 20242.262.262.162.182.18-1.80%37,407
Aug 8, 20242.242.252.202.222.220.91%42,948
Aug 7, 20242.272.312.192.202.20-2.65%60,800
Aug 6, 20242.272.432.212.262.26-0.88%101,400
Aug 5, 20242.302.402.202.282.28-2.98%120,400
Aug 2, 20242.032.362.032.352.3512.44%147,002
Aug 1, 20242.252.262.012.092.09-6.28%150,811