Home

Golden Matrix Group, Inc. - Common Stock (GMGI)

1.8600
-0.1000 (-5.10%)
NASDAQ · Last Trade: Apr 4th, 10:10 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Golden Matrix Group, Inc. - Common Stock (GMGI)

DateOpenHighLowCloseVolumeAdjusted Close
4/03/20251.982.051.951.9686,0501.96
4/02/20251.952.061.952.0797,4502.07
4/01/20251.992.031.951.9965,8701.99
3/31/20252.042.071.961.97143,1451.97
3/28/20252.082.092.032.0485,9032.04
3/27/20252.132.152.062.1065,6952.10
3/26/20252.032.182.032.15164,4382.15
3/25/20252.042.042.002.0260,1322.02
3/24/20252.042.122.012.05138,7492.05
3/21/20252.052.081.861.98507,9351.98
3/20/20252.072.082.002.0754,5342.07
3/19/20252.092.102.052.0777,7762.07
3/18/20252.082.102.042.0973,1712.09
3/17/20252.102.102.032.0542,4932.05
3/14/20252.072.212.012.09137,5552.09
3/13/20252.052.092.012.0170,4622.01
3/12/20252.112.112.022.0353,4402.03
3/11/20252.112.172.022.09127,6772.09
3/10/20252.072.112.032.0651,5282.06
3/07/20252.012.212.012.10162,8302.10
3/06/20252.132.131.992.02159,2892.02
3/05/20252.052.201.952.14153,8042.14
3/04/20252.002.061.952.0578,4652.05
3/03/20252.192.192.012.03118,8482.03
2/28/20251.982.121.982.1087,4052.10
2/27/20252.112.201.941.97243,4011.97
2/26/20252.032.162.032.12121,9872.12
2/25/20252.052.142.002.0489,4282.04
2/24/20252.172.242.002.05183,1292.05
2/21/20252.202.212.142.15107,5672.15
2/20/20252.402.402.062.14318,3822.14
2/19/20251.912.501.842.441,570,1962.44
2/18/20251.851.861.801.85202,8591.85
2/14/20251.851.861.771.84354,4301.84
2/13/20251.851.901.821.85276,0461.85
2/12/20251.831.901.821.86475,1411.86
2/11/20251.851.861.801.80210,4911.80
2/10/20251.871.911.821.84301,2821.84
2/07/20251.891.971.831.84153,1471.84
2/06/20251.901.911.811.86123,2191.86
2/05/20251.891.911.821.84110,9061.84
2/04/20251.852.031.801.83213,6491.83
2/03/20251.801.851.751.84141,8211.84
1/31/20251.911.961.701.73241,8321.73
1/30/20251.971.991.901.90109,7041.90
1/29/20251.961.971.891.9494,8441.94
1/28/20252.002.031.961.9778,3891.97
1/27/20252.052.091.971.9865,7171.98
1/24/20252.072.082.022.0529,7022.05
1/23/20251.982.151.982.0469,5612.04
1/22/20252.042.061.961.9781,5311.97
1/21/20252.042.152.012.0582,2622.05
1/17/20252.212.302.002.04100,5942.04
1/16/20252.162.272.152.1978,4752.19
1/15/20252.472.472.162.19115,9422.19
1/14/20252.192.602.142.48764,5682.48
1/13/20251.942.201.902.20212,7112.20
1/10/20251.961.991.861.9761,2861.97
1/08/20252.032.041.941.9891,8831.98
1/07/20252.102.122.012.0668,1792.06
1/06/20252.072.172.062.1088,7512.10