Golden Matrix Group, Inc. (GMGI)
NASDAQ: GMGI · Real-Time Price · USD
1.005
+0.023 (2.35%)
Sep 5, 2025, 12:30 PM - Market open
Golden Matrix Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.01 | 1.03 | 0.99 | 1.00 | - | 1.84% | 113,373 |
| Sep 4, 2025 | 0.95 | 1.02 | 0.95 | 0.98 | 0.98 | -2.78% | 258,256 |
| Sep 3, 2025 | 1.06 | 1.10 | 0.95 | 1.01 | 1.01 | 1.70% | 708,423 |
| Sep 2, 2025 | 1.25 | 1.28 | 0.97 | 0.99 | 0.99 | -19.26% | 1,556,093 |
| Aug 29, 2025 | 1.20 | 1.25 | 1.18 | 1.23 | 1.23 | -1.60% | 299,324 |
| Aug 28, 2025 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -3.10% | 115,655 |
| Aug 27, 2025 | 1.27 | 1.32 | 1.27 | 1.29 | 1.29 | 0.78% | 239,406 |
| Aug 26, 2025 | 1.40 | 1.41 | 1.21 | 1.28 | 1.28 | -9.22% | 806,254 |
| Aug 25, 2025 | 1.35 | 1.57 | 1.30 | 1.41 | 1.41 | 2.17% | 754,811 |
| Aug 22, 2025 | 1.33 | 1.38 | 1.31 | 1.38 | 1.38 | 3.76% | 284,238 |
| Aug 21, 2025 | 1.27 | 1.34 | 1.26 | 1.33 | 1.33 | 3.10% | 213,317 |
| Aug 20, 2025 | 1.33 | 1.34 | 1.29 | 1.29 | 1.29 | -4.44% | 66,277 |
| Aug 19, 2025 | 1.34 | 1.40 | 1.31 | 1.35 | 1.35 | - | 85,880 |
| Aug 18, 2025 | 1.33 | 1.50 | 1.29 | 1.35 | 1.35 | 0.75% | 711,374 |
| Aug 15, 2025 | 1.34 | 1.34 | 1.30 | 1.34 | 1.34 | - | 140,732 |
| Aug 14, 2025 | 1.34 | 1.35 | 1.28 | 1.34 | 1.34 | - | 229,040 |
| Aug 13, 2025 | 1.41 | 1.41 | 1.32 | 1.34 | 1.34 | -3.60% | 269,395 |
| Aug 12, 2025 | 1.36 | 1.40 | 1.34 | 1.39 | 1.39 | 4.51% | 147,279 |
| Aug 11, 2025 | 1.44 | 1.46 | 1.31 | 1.33 | 1.33 | -5.00% | 249,494 |
| Aug 8, 2025 | 1.39 | 1.51 | 1.36 | 1.40 | 1.40 | -0.71% | 405,615 |
| Aug 7, 2025 | 1.50 | 1.54 | 1.39 | 1.41 | 1.41 | -6.00% | 329,110 |
| Aug 6, 2025 | 1.50 | 1.58 | 1.50 | 1.50 | 1.50 | -3.23% | 172,304 |
| Aug 5, 2025 | 1.58 | 1.58 | 1.52 | 1.55 | 1.55 | 0.65% | 59,267 |
| Aug 4, 2025 | 1.49 | 1.62 | 1.45 | 1.54 | 1.54 | 4.05% | 498,273 |
| Aug 1, 2025 | 1.47 | 1.53 | 1.46 | 1.48 | 1.48 | -0.34% | 156,488 |
| Jul 31, 2025 | 1.50 | 1.58 | 1.47 | 1.49 | 1.49 | -2.30% | 90,607 |
| Jul 30, 2025 | 1.60 | 1.64 | 1.48 | 1.52 | 1.52 | -1.94% | 86,275 |
| Jul 29, 2025 | 1.62 | 1.62 | 1.52 | 1.55 | 1.55 | -3.73% | 137,177 |
| Jul 28, 2025 | 1.63 | 1.67 | 1.59 | 1.61 | 1.61 | -1.83% | 198,938 |
| Jul 25, 2025 | 1.66 | 1.66 | 1.62 | 1.64 | 1.64 | -1.20% | 49,697 |
| Jul 24, 2025 | 1.73 | 1.74 | 1.62 | 1.66 | 1.66 | -2.35% | 128,801 |
| Jul 23, 2025 | 1.60 | 1.72 | 1.58 | 1.70 | 1.70 | 6.92% | 175,952 |
| Jul 22, 2025 | 1.60 | 1.65 | 1.58 | 1.59 | 1.59 | -0.93% | 149,266 |
| Jul 21, 2025 | 1.65 | 1.70 | 1.60 | 1.61 | 1.61 | -3.31% | 202,524 |
| Jul 18, 2025 | 1.75 | 1.75 | 1.65 | 1.66 | 1.66 | -4.05% | 172,379 |
| Jul 17, 2025 | 1.69 | 1.78 | 1.67 | 1.73 | 1.73 | 1.76% | 168,209 |
| Jul 16, 2025 | 1.73 | 1.80 | 1.69 | 1.70 | 1.70 | 0.59% | 71,030 |
| Jul 15, 2025 | 1.72 | 1.79 | 1.66 | 1.69 | 1.69 | -1.74% | 212,036 |
| Jul 14, 2025 | 1.83 | 1.83 | 1.71 | 1.72 | 1.72 | -6.01% | 220,949 |
| Jul 11, 2025 | 1.82 | 1.89 | 1.78 | 1.83 | 1.83 | -0.54% | 206,343 |
| Jul 10, 2025 | 1.75 | 1.90 | 1.73 | 1.84 | 1.84 | 5.44% | 306,911 |
| Jul 9, 2025 | 1.79 | 1.82 | 1.73 | 1.75 | 1.75 | -4.12% | 104,736 |
| Jul 8, 2025 | 1.68 | 1.83 | 1.68 | 1.82 | 1.82 | 8.33% | 210,191 |
| Jul 7, 2025 | 1.70 | 1.76 | 1.68 | 1.68 | 1.68 | -2.33% | 259,331 |
| Jul 3, 2025 | 1.76 | 1.79 | 1.71 | 1.72 | 1.72 | -2.82% | 68,512 |
| Jul 2, 2025 | 1.75 | 1.87 | 1.73 | 1.77 | 1.77 | 2.91% | 221,547 |
| Jul 1, 2025 | 1.70 | 1.75 | 1.66 | 1.72 | 1.72 | 1.18% | 128,591 |
| Jun 30, 2025 | 1.77 | 1.82 | 1.70 | 1.70 | 1.70 | -4.49% | 206,483 |
| Jun 27, 2025 | 1.70 | 1.80 | 1.67 | 1.78 | 1.78 | 4.09% | 534,835 |
| Jun 26, 2025 | 1.75 | 1.75 | 1.67 | 1.71 | 1.71 | - | 190,198 |