Golden Matrix Group, Inc. (GMGI)
NASDAQ: GMGI · Real-Time Price · USD
1.000
-0.040 (-3.85%)
At close: Oct 9, 2025, 4:00 PM EDT
1.020
+0.020 (2.00%)
After-hours: Oct 9, 2025, 7:55 PM EDT
Golden Matrix Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 1.04 | 1.06 | 1.00 | 1.00 | 1.00 | -3.85% | 151,909 |
| Oct 8, 2025 | 1.04 | 1.07 | 1.01 | 1.04 | 1.04 | 1.96% | 196,314 |
| Oct 7, 2025 | 1.12 | 1.13 | 1.01 | 1.02 | 1.02 | -8.93% | 445,861 |
| Oct 6, 2025 | 1.15 | 1.15 | 1.08 | 1.12 | 1.12 | -2.61% | 410,517 |
| Oct 3, 2025 | 1.13 | 1.16 | 1.10 | 1.15 | 1.15 | 3.60% | 129,874 |
| Oct 2, 2025 | 1.13 | 1.15 | 1.06 | 1.11 | 1.11 | -0.89% | 229,532 |
| Oct 1, 2025 | 1.14 | 1.15 | 1.08 | 1.12 | 1.12 | -0.88% | 116,106 |
| Sep 30, 2025 | 1.19 | 1.24 | 1.12 | 1.13 | 1.13 | -5.04% | 91,760 |
| Sep 29, 2025 | 1.16 | 1.20 | 1.13 | 1.19 | 1.19 | 1.71% | 141,520 |
| Sep 26, 2025 | 1.21 | 1.22 | 1.12 | 1.17 | 1.17 | -0.85% | 198,068 |
| Sep 25, 2025 | 1.05 | 1.22 | 1.05 | 1.18 | 1.18 | 12.38% | 432,332 |
| Sep 24, 2025 | 1.00 | 1.07 | 1.00 | 1.05 | 1.05 | 2.94% | 153,744 |
| Sep 23, 2025 | 1.05 | 1.06 | 0.99 | 1.02 | 1.02 | -0.97% | 393,779 |
| Sep 22, 2025 | 0.99 | 1.05 | 0.97 | 1.03 | 1.03 | 3.80% | 338,669 |
| Sep 19, 2025 | 0.99 | 1.04 | 0.97 | 0.99 | 0.99 | -0.45% | 345,692 |
| Sep 18, 2025 | 0.96 | 1.05 | 0.96 | 1.00 | 1.00 | 4.93% | 324,916 |
| Sep 17, 2025 | 0.96 | 0.98 | 0.94 | 0.95 | 0.95 | 2.89% | 86,097 |
| Sep 16, 2025 | 0.98 | 1.01 | 0.91 | 0.92 | 0.92 | -6.34% | 208,986 |
| Sep 15, 2025 | 1.01 | 1.04 | 0.98 | 0.99 | 0.99 | -2.40% | 173,202 |
| Sep 12, 2025 | 1.00 | 1.03 | 0.99 | 1.01 | 1.01 | -1.94% | 98,789 |
| Sep 11, 2025 | 0.97 | 1.08 | 0.96 | 1.03 | 1.03 | 7.62% | 257,500 |
| Sep 10, 2025 | 1.00 | 1.01 | 0.93 | 0.96 | 0.96 | -3.01% | 400,086 |
| Sep 9, 2025 | 1.03 | 1.06 | 0.95 | 0.99 | 0.99 | -6.91% | 493,259 |
| Sep 8, 2025 | 1.03 | 1.07 | 1.00 | 1.06 | 1.06 | 3.92% | 359,055 |
| Sep 5, 2025 | 1.01 | 1.03 | 0.99 | 1.02 | 1.02 | 3.88% | 224,504 |
| 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 |