Game Your Game, Inc. (GYGY)
NASDAQ: GYGY · Real-Time Price · USD
0.4150
-0.0393 (-8.65%)
Oct 13, 2026, 2:40 PM EDT - Market open
Game Your Game Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 0.43 | 0.44 | 0.41 | 0.42 | 0.42 | -8.65% | 607,018 |
| Oct 12, 2026 | 0.47 | 0.48 | 0.44 | 0.45 | 0.45 | -3.61% | 955,953 |
| Oct 9, 2026 | 0.49 | 0.51 | 0.47 | 0.47 | 0.47 | -3.78% | 503,144 |
| Oct 8, 2026 | 0.50 | 0.51 | 0.47 | 0.49 | 0.49 | -3.11% | 987,407 |
| Oct 7, 2026 | 0.53 | 0.54 | 0.49 | 0.51 | 0.51 | -8.04% | 1,284,805 |
| Oct 6, 2026 | 0.53 | 0.56 | 0.52 | 0.55 | 0.55 | 3.52% | 1,435,679 |
| Oct 5, 2026 | 0.60 | 0.60 | 0.53 | 0.53 | 0.53 | -10.43% | 1,191,717 |
| Oct 2, 2026 | 0.60 | 0.62 | 0.55 | 0.59 | 0.59 | 2.79% | 1,433,954 |
| Oct 1, 2026 | 0.63 | 0.64 | 0.55 | 0.58 | 0.58 | -12.67% | 2,164,684 |
| Sep 30, 2026 | 0.70 | 0.72 | 0.66 | 0.66 | 0.66 | -10.05% | 1,855,467 |
| Sep 29, 2026 | 0.77 | 0.78 | 0.69 | 0.73 | 0.73 | -15.85% | 4,728,841 |
| Sep 28, 2026 | 1.21 | 1.27 | 0.78 | 0.87 | 0.87 | 17.97% | 111,883,762 |
| Sep 25, 2026 | 0.75 | 0.75 | 0.71 | 0.74 | 0.74 | -0.40% | 382,327 |
| Sep 24, 2026 | 0.80 | 0.80 | 0.72 | 0.74 | 0.74 | -6.59% | 678,615 |
| Sep 23, 2026 | 0.91 | 0.99 | 0.78 | 0.80 | 0.80 | -4.31% | 4,375,570 |
| Sep 22, 2026 | 0.81 | 0.86 | 0.79 | 0.83 | 0.83 | 3.41% | 240,606 |
| Sep 21, 2026 | 0.88 | 0.89 | 0.80 | 0.80 | 0.80 | -6.58% | 443,904 |
| Sep 18, 2026 | 0.89 | 0.93 | 0.86 | 0.86 | 0.86 | -1.83% | 572,084 |
| Sep 17, 2026 | 0.86 | 0.97 | 0.86 | 0.88 | 0.88 | -0.49% | 684,051 |
| Sep 16, 2026 | 0.95 | 0.97 | 0.88 | 0.88 | 0.88 | -7.53% | 318,066 |
| Sep 15, 2026 | 1.00 | 1.02 | 0.90 | 0.95 | 0.95 | -5.74% | 333,749 |
| Sep 14, 2026 | 1.03 | 1.05 | 1.00 | 1.01 | 1.01 | -3.81% | 216,646 |
| Sep 11, 2026 | 1.10 | 1.10 | 1.04 | 1.05 | 1.05 | -3.23% | 201,708 |
| Sep 10, 2026 | 1.06 | 1.19 | 1.04 | 1.09 | 1.09 | 1.40% | 562,325 |
| Sep 9, 2026 | 1.14 | 1.17 | 1.06 | 1.07 | 1.07 | -9.70% | 582,232 |
| Sep 8, 2026 | 1.18 | 1.24 | 1.17 | 1.19 | 1.19 | -5.20% | 817,592 |
| Sep 4, 2026 | 1.29 | 1.35 | 1.23 | 1.25 | 1.25 | -17.22% | 1,275,670 |
| Sep 3, 2026 | 2.03 | 2.06 | 1.36 | 1.51 | 1.51 | -12.72% | 7,979,305 |
| Sep 2, 2026 | 1.33 | 1.95 | 1.31 | 1.73 | 1.73 | 25.36% | 14,248,708 |
| Sep 1, 2026 | 1.35 | 1.49 | 1.30 | 1.38 | 1.38 | 15.97% | 19,750,638 |
| Aug 31, 2026 | 1.15 | 1.23 | 1.14 | 1.19 | 1.19 | 0.85% | 169,444 |
| Aug 28, 2026 | 1.19 | 1.25 | 1.14 | 1.18 | 1.18 | - | 300,439 |
| Aug 27, 2026 | 1.26 | 1.33 | 1.18 | 1.18 | 1.18 | -9.23% | 336,458 |
| Aug 26, 2026 | 1.30 | 1.30 | 1.21 | 1.30 | 1.30 | - | 238,210 |
| Aug 25, 2026 | 1.15 | 1.40 | 1.10 | 1.30 | 1.30 | 8.33% | 1,758,001 |
| Aug 24, 2026 | 1.27 | 1.35 | 1.20 | 1.20 | 1.20 | -8.40% | 651,315 |
| Aug 21, 2026 | 1.42 | 1.45 | 1.24 | 1.31 | 1.31 | -20.12% | 1,853,832 |
| Aug 20, 2026 | 1.90 | 4.09 | 1.55 | 1.64 | 1.64 | -7.34% | 38,482,666 |
| Aug 19, 2026 | 1.71 | 1.85 | 1.70 | 1.77 | 1.77 | 0.57% | 78,990 |
| Aug 18, 2026 | 1.90 | 1.96 | 1.70 | 1.76 | 1.76 | -8.81% | 133,047 |
| Aug 17, 2026 | 2.17 | 2.23 | 1.80 | 1.93 | 1.93 | -11.06% | 207,068 |
| Aug 14, 2026 | 2.21 | 2.29 | 2.13 | 2.17 | 2.17 | -0.46% | 57,038 |
| Aug 13, 2026 | 2.20 | 2.27 | 2.06 | 2.18 | 2.18 | -0.91% | 81,360 |
| Aug 12, 2026 | 2.30 | 2.33 | 2.03 | 2.20 | 2.20 | -7.17% | 110,839 |
| Aug 11, 2026 | 2.93 | 3.12 | 2.36 | 2.37 | 2.37 | -21.00% | 493,244 |
| Aug 10, 2026 | 3.21 | 3.34 | 2.70 | 3.00 | 3.00 | -1.64% | 428,986 |
| Aug 7, 2026 | 3.29 | 3.32 | 2.88 | 3.05 | 3.05 | -2.56% | 162,395 |
| Aug 6, 2026 | 2.85 | 3.79 | 2.62 | 3.13 | 3.13 | -3.99% | 175,381 |
| Aug 5, 2026 | 3.96 | 3.96 | 3.03 | 3.26 | 3.26 | -18.09% | 319,603 |
| Aug 4, 2026 | 5.77 | 6.10 | 3.86 | 3.98 | 3.98 | -36.21% | 325,761 |