Golden Matrix Group, Inc. (GMGI)
NASDAQ: GMGI · Real-Time Price · USD
1.020
+0.020 (2.00%)
At close: Oct 30, 2025, 4:00 PM EDT
1.020
0.00 (0.00%)
After-hours: Oct 30, 2025, 4:30 PM EDT

Golden Matrix Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20251.051.060.991.04-4.00%160,758
Oct 29, 20251.001.020.981.001.00-0.99%61,553
Oct 28, 20250.991.020.981.011.012.95%81,434
Oct 27, 20251.041.050.980.980.98-4.75%199,088
Oct 24, 20251.091.091.021.031.03-2.83%235,019
Oct 23, 20251.021.161.021.061.067.15%831,170
Oct 22, 20250.981.000.960.990.991.19%116,153
Oct 21, 20250.980.990.960.980.980.79%118,306
Oct 20, 20250.970.990.940.970.971.36%74,161
Oct 17, 20250.981.000.930.960.96-0.86%195,748
Oct 16, 20251.011.010.950.970.97-4.43%123,542
Oct 15, 20251.021.020.961.011.011.00%198,413
Oct 14, 20250.991.030.971.001.001.52%121,994
Oct 13, 20250.991.020.980.990.992.37%63,299
Oct 10, 20251.031.030.960.960.96-3.78%142,336
Oct 9, 20251.041.061.001.001.00-3.85%151,909
Oct 8, 20251.041.071.011.041.041.96%196,314
Oct 7, 20251.121.131.011.021.02-8.93%445,861
Oct 6, 20251.151.151.081.121.12-2.61%410,517
Oct 3, 20251.131.161.101.151.153.60%129,874
Oct 2, 20251.131.151.061.111.11-0.89%229,532
Oct 1, 20251.141.151.081.121.12-0.88%116,106
Sep 30, 20251.191.241.121.131.13-5.04%91,760
Sep 29, 20251.161.201.131.191.191.71%141,520
Sep 26, 20251.211.221.121.171.17-0.85%198,068
Sep 25, 20251.051.221.051.181.1812.38%432,332
Sep 24, 20251.001.071.001.051.052.94%153,744
Sep 23, 20251.051.060.991.021.02-0.97%393,779
Sep 22, 20250.991.050.971.031.033.80%338,669
Sep 19, 20250.991.040.970.990.99-0.45%345,692
Sep 18, 20250.961.050.961.001.004.93%324,916
Sep 17, 20250.960.980.940.950.952.89%86,097
Sep 16, 20250.981.010.910.920.92-6.34%208,986
Sep 15, 20251.011.040.980.990.99-2.40%173,202
Sep 12, 20251.001.030.991.011.01-1.94%98,789
Sep 11, 20250.971.080.961.031.037.62%257,500
Sep 10, 20251.001.010.930.960.96-3.01%400,086
Sep 9, 20251.031.060.950.990.99-6.91%493,259
Sep 8, 20251.031.071.001.061.063.92%359,055
Sep 5, 20251.011.030.991.021.023.88%224,504
Sep 4, 20250.951.020.950.980.98-2.78%258,256
Sep 3, 20251.061.100.951.011.011.70%708,423
Sep 2, 20251.251.280.970.990.99-19.26%1,556,093
Aug 29, 20251.201.251.181.231.23-1.60%299,324
Aug 28, 20251.301.301.251.251.25-3.10%115,655
Aug 27, 20251.271.321.271.291.290.78%239,406
Aug 26, 20251.401.411.211.281.28-9.22%806,254
Aug 25, 20251.351.571.301.411.412.17%754,811
Aug 22, 20251.331.381.311.381.383.76%284,238
Aug 21, 20251.271.341.261.331.333.10%213,317