Skip to main content
Golden Matrix Group, Inc. (GMGI)
NASDAQ: GMGI · Real-Time Price · USD
2.150
+0.010 (0.47%)
Feb 21, 2025, 4:00 PM EST - Market closed

Golden Matrix Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20252.202.212.142.152.150.47%107,567
Feb 20, 20252.402.402.062.142.14-12.30%318,503
Feb 19, 20251.912.501.842.442.4431.89%1,571,834
Feb 18, 20251.851.871.801.851.850.54%202,859
Feb 14, 20251.851.861.771.841.84-0.54%354,430
Feb 13, 20251.851.901.821.851.85-0.54%276,046
Feb 12, 20251.831.901.821.861.863.05%476,492
Feb 11, 20251.851.871.801.811.81-1.90%210,564
Feb 10, 20251.871.911.821.841.84-301,288
Feb 7, 20251.891.971.841.841.84-1.08%153,147
Feb 6, 20251.901.911.811.861.861.09%123,219
Feb 5, 20251.891.911.821.841.840.55%113,319
Feb 4, 20251.852.031.801.831.83-0.54%213,700
Feb 3, 20251.801.851.751.841.846.67%141,822
Jan 31, 20251.911.961.701.731.73-9.21%241,832
Jan 30, 20251.971.991.901.901.90-2.06%109,704
Jan 29, 20251.961.971.891.941.94-1.52%95,155
Jan 28, 20252.002.031.961.971.97-0.51%78,389
Jan 27, 20252.052.091.971.981.98-3.41%65,717
Jan 24, 20252.072.082.022.052.050.74%29,702
Jan 23, 20251.982.151.982.042.043.30%69,561
Jan 22, 20252.042.061.961.971.97-3.90%81,531
Jan 21, 20252.042.152.012.052.050.49%82,262
Jan 17, 20252.212.302.002.042.04-6.85%100,594
Jan 16, 20252.162.272.152.192.19-78,479
Jan 15, 20252.472.472.162.192.19-11.69%116,055
Jan 14, 20252.192.602.142.482.4812.73%765,209
Jan 13, 20251.942.201.902.202.2011.68%222,211
Jan 10, 20251.961.991.861.971.97-0.51%61,286
Jan 8, 20252.032.041.941.981.98-3.88%91,883
Jan 7, 20252.102.122.012.062.06-1.90%68,179
Jan 6, 20252.072.172.062.102.103.45%88,751
Jan 3, 20252.052.071.982.032.03-0.98%60,999
Jan 2, 20252.002.051.972.052.053.54%90,099
Dec 31, 20242.032.061.911.981.98-2.46%159,481
Dec 30, 20242.042.102.002.032.03-0.49%60,935
Dec 27, 20242.032.112.032.042.04-0.49%76,376
Dec 26, 20242.052.092.012.052.050.99%27,521
Dec 24, 20241.992.091.942.032.031.50%68,026
Dec 23, 20241.942.061.922.002.003.09%101,119
Dec 20, 20241.982.141.931.941.94-2.02%430,667
Dec 19, 20241.962.011.911.981.983.13%64,388
Dec 18, 20241.992.051.891.921.92-3.52%116,751
Dec 17, 20242.002.031.941.991.99-0.50%144,763
Dec 16, 20242.082.081.982.002.00-2.91%124,436
Dec 13, 20242.052.221.932.062.062.49%206,954
Dec 12, 20242.032.051.982.012.01-1.71%217,534
Dec 11, 20242.152.172.002.052.05-3.99%229,933
Dec 10, 20242.172.172.122.132.13-1.84%140,195
Dec 9, 20242.152.212.132.172.170.93%99,953
Dec 6, 20242.212.342.122.152.15-251,350
Dec 5, 20242.272.272.132.152.15-5.29%250,153
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%74,663
Nov 26, 20242.312.502.252.372.376.76%166,092
Nov 25, 20242.622.692.202.222.22-17.78%269,771
Nov 22, 20242.792.812.622.702.70-2.53%110,999
Nov 21, 20242.572.802.422.772.779.92%113,751
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%73,171
Nov 12, 20242.642.902.542.882.88-3.36%154,186
Nov 11, 20242.743.002.742.982.989.16%90,570
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%144,789
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%52,786
Oct 23, 20242.272.272.162.172.17-2.69%29,941
Oct 22, 20242.322.322.192.232.23-2.62%78,386
Oct 21, 20242.302.302.252.292.291.78%27,280
Oct 18, 20242.432.432.192.252.25-7.41%186,454
Oct 17, 20242.382.442.312.432.432.97%77,793
Oct 16, 20242.222.402.192.362.367.76%72,912
Oct 15, 20242.182.252.142.192.19-1.79%43,295
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%31,157
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