Golden Matrix Group, Inc. (GMGI)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
09 Sept 2023 - 09 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Sept 2024 | 2.4400 | 2.4400 | 2.1400 | 2.2250 | 2.2250 | 122,309 |
| 06 Sept 2024 | 2.4450 | 2.5400 | 2.4000 | 2.4400 | 2.4400 | 66,400 |
| 05 Sept 2024 | 2.3600 | 2.5000 | 2.3100 | 2.4000 | 2.4000 | 48,200 |
| 04 Sept 2024 | 2.4300 | 2.4700 | 2.3000 | 2.3400 | 2.3400 | 74,600 |
| 03 Sept 2024 | 2.5600 | 2.6200 | 2.3900 | 2.4400 | 2.4400 | 51,400 |
| 30 Aug 2024 | 2.6500 | 2.7400 | 2.4600 | 2.5900 | 2.5900 | 118,200 |
| 29 Aug 2024 | 2.4600 | 2.6600 | 2.4300 | 2.6300 | 2.6300 | 77,300 |
| 28 Aug 2024 | 2.3000 | 2.4700 | 2.3000 | 2.4500 | 2.4500 | 115,100 |
| 27 Aug 2024 | 2.4000 | 2.4500 | 2.3100 | 2.3100 | 2.3100 | 32,100 |
| 26 Aug 2024 | 2.6000 | 2.6900 | 2.4100 | 2.4100 | 2.4100 | 123,000 |
| 23 Aug 2024 | 2.4400 | 2.6100 | 2.4110 | 2.5800 | 2.5800 | 96,400 |
| 22 Aug 2024 | 2.5100 | 2.5100 | 2.3450 | 2.3900 | 2.3900 | 52,300 |
| 21 Aug 2024 | 2.4800 | 2.5300 | 2.4070 | 2.4800 | 2.4800 | 36,500 |
| 20 Aug 2024 | 2.4900 | 2.5400 | 2.4000 | 2.4900 | 2.4900 | 58,900 |
| 19 Aug 2024 | 2.4000 | 2.5500 | 2.3600 | 2.4800 | 2.4800 | 143,400 |
| 16 Aug 2024 | 2.3300 | 2.4500 | 2.2500 | 2.4100 | 2.4100 | 99,200 |
| 15 Aug 2024 | 2.2100 | 2.4200 | 2.1200 | 2.3250 | 2.3250 | 120,200 |
| 14 Aug 2024 | 2.3000 | 2.3000 | 2.0400 | 2.1300 | 2.1300 | 199,100 |
| 13 Aug 2024 | 2.2300 | 2.3400 | 2.1520 | 2.2400 | 2.2400 | 87,000 |
| 12 Aug 2024 | 2.1800 | 2.2100 | 2.1100 | 2.1700 | 2.1700 | 64,400 |
| 09 Aug 2024 | 2.2600 | 2.2600 | 2.1630 | 2.1800 | 2.1800 | 37,400 |
| 08 Aug 2024 | 2.2400 | 2.2500 | 2.2000 | 2.2200 | 2.2200 | 42,900 |
| 07 Aug 2024 | 2.2700 | 2.3060 | 2.1900 | 2.2000 | 2.2000 | 60,800 |
| 06 Aug 2024 | 2.2700 | 2.4300 | 2.2100 | 2.2600 | 2.2600 | 101,400 |
| 05 Aug 2024 | 2.3000 | 2.4000 | 2.2000 | 2.2800 | 2.2800 | 120,400 |
| 02 Aug 2024 | 2.0300 | 2.3600 | 2.0300 | 2.3500 | 2.3500 | 147,000 |
| 01 Aug 2024 | 2.2500 | 2.2550 | 2.0100 | 2.0850 | 2.0850 | 150,800 |
| 31 July 2024 | 2.2700 | 2.3700 | 2.2200 | 2.2300 | 2.2300 | 124,800 |
| 30 July 2024 | 2.4500 | 2.4500 | 2.2700 | 2.2800 | 2.2800 | 122,600 |
| 29 July 2024 | 2.5500 | 2.6800 | 2.3700 | 2.4500 | 2.4500 | 150,400 |
| 26 July 2024 | 2.4600 | 2.6000 | 2.3900 | 2.5400 | 2.5400 | 66,500 |
| 25 July 2024 | 2.3500 | 2.4800 | 2.3500 | 2.4200 | 2.4200 | 85,700 |
| 24 July 2024 | 2.4400 | 2.4700 | 2.3200 | 2.3400 | 2.3400 | 66,300 |
| 23 July 2024 | 2.3800 | 2.5000 | 2.2540 | 2.4600 | 2.4600 | 136,100 |
| 22 July 2024 | 2.4300 | 2.4800 | 2.3500 | 2.3800 | 2.3800 | 170,100 |
| 19 July 2024 | 2.7000 | 2.7310 | 2.4010 | 2.4600 | 2.4600 | 105,600 |
| 18 July 2024 | 2.5900 | 2.7400 | 2.5900 | 2.6800 | 2.6800 | 61,900 |
| 17 July 2024 | 3.0000 | 3.1000 | 2.6000 | 2.6700 | 2.6700 | 172,200 |
| 16 July 2024 | 2.4300 | 2.7800 | 2.4300 | 2.7700 | 2.7700 | 143,600 |
| 15 July 2024 | 2.5100 | 2.7100 | 2.4000 | 2.4800 | 2.4800 | 160,700 |
| 12 July 2024 | 2.3900 | 2.5600 | 2.3640 | 2.5200 | 2.5200 | 99,500 |
| 11 July 2024 | 2.3300 | 2.5000 | 2.2740 | 2.4200 | 2.4200 | 115,000 |
| 10 July 2024 | 2.3400 | 2.4000 | 2.2500 | 2.2800 | 2.2800 | 89,400 |
| 09 July 2024 | 2.4500 | 2.5900 | 2.3100 | 2.3200 | 2.3200 | 104,100 |
| 08 July 2024 | 2.2900 | 2.4500 | 2.2600 | 2.3800 | 2.3800 | 136,400 |
| 05 July 2024 | 2.4000 | 2.5800 | 2.2600 | 2.2800 | 2.2800 | 172,300 |
| 03 July 2024 | 2.5000 | 2.6300 | 2.3200 | 2.3700 | 2.3700 | 143,800 |
| 02 July 2024 | 2.6100 | 2.7870 | 2.4600 | 2.4700 | 2.4700 | 237,700 |
| 01 July 2024 | 2.5200 | 2.7300 | 2.4500 | 2.6500 | 2.6500 | 161,800 |
| 28 June 2024 | 2.4900 | 2.6800 | 2.4100 | 2.4700 | 2.4700 | 2,352,100 |
| 27 June 2024 | 2.6200 | 2.8400 | 2.4200 | 2.4900 | 2.4900 | 222,600 |
| 26 June 2024 | 2.6100 | 2.7900 | 2.3600 | 2.6500 | 2.6500 | 276,500 |
| 25 June 2024 | 2.7400 | 2.9000 | 2.5100 | 2.5200 | 2.5200 | 209,300 |
| 24 June 2024 | 3.0400 | 3.1740 | 2.6500 | 2.7200 | 2.7200 | 298,300 |
| 21 June 2024 | 2.8600 | 3.0300 | 2.8600 | 3.0000 | 3.0000 | 164,000 |
| 20 June 2024 | 2.9200 | 3.0500 | 2.8500 | 2.8500 | 2.8500 | 126,500 |
| 18 June 2024 | 3.0500 | 3.1200 | 2.8800 | 2.9800 | 2.9800 | 115,800 |
| 17 June 2024 | 3.0500 | 3.1000 | 2.8200 | 2.9900 | 2.9900 | 242,400 |
| 14 June 2024 | 3.2500 | 3.2500 | 3.0500 | 3.0500 | 3.0500 | 64,000 |
| 13 June 2024 | 3.0700 | 3.3600 | 3.0600 | 3.2300 | 3.2300 | 155,900 |
| 12 June 2024 | 3.3100 | 3.4200 | 3.1100 | 3.1100 | 3.1100 | 174,900 |
| 11 June 2024 | 3.2300 | 3.3500 | 3.0700 | 3.2800 | 3.2800 | 205,100 |
| 10 June 2024 | 3.5800 | 3.6200 | 3.0500 | 3.2600 | 3.2600 | 272,600 |
| 07 June 2024 | 3.8500 | 3.9300 | 3.5100 | 3.6100 | 3.6100 | 239,000 |
| 06 June 2024 | 4.0100 | 4.2100 | 3.7500 | 3.8400 | 3.8400 | 341,100 |
| 05 June 2024 | 4.5100 | 4.6300 | 3.6250 | 4.0800 | 4.0800 | 431,600 |
| 04 June 2024 | 5.3800 | 5.3800 | 4.0750 | 4.5100 | 4.5100 | 329,200 |
| 03 June 2024 | 6.0200 | 6.1890 | 4.6800 | 5.0200 | 5.0200 | 515,700 |
| 31 May 2024 | 6.0000 | 6.2700 | 5.8500 | 6.0700 | 6.0700 | 158,300 |
| 30 May 2024 | 5.9900 | 6.2400 | 5.7700 | 6.0000 | 6.0000 | 196,400 |
| 29 May 2024 | 5.5500 | 5.9700 | 5.5500 | 5.8900 | 5.8900 | 224,900 |
| 28 May 2024 | 5.5000 | 5.9500 | 5.4550 | 5.5500 | 5.5500 | 285,900 |
| 24 May 2024 | 5.3500 | 5.5000 | 5.1200 | 5.5000 | 5.5000 | 153,800 |
| 23 May 2024 | 4.9100 | 5.3900 | 4.9100 | 5.3700 | 5.3700 | 188,900 |
| 22 May 2024 | 4.7200 | 5.0800 | 4.7050 | 4.9200 | 4.9200 | 124,800 |
| 21 May 2024 | 4.4900 | 4.7000 | 4.4400 | 4.7000 | 4.7000 | 154,300 |
| 20 May 2024 | 4.7000 | 4.7100 | 4.2500 | 4.5000 | 4.5000 | 310,800 |
| 17 May 2024 | 4.6900 | 4.7200 | 4.4900 | 4.7000 | 4.7000 | 133,100 |
| 16 May 2024 | 4.9300 | 4.9300 | 4.6550 | 4.7000 | 4.7000 | 154,600 |
| 15 May 2024 | 5.2000 | 5.2000 | 4.8600 | 4.9300 | 4.9300 | 190,100 |
| 14 May 2024 | 5.3200 | 5.4300 | 4.8300 | 5.1900 | 5.1900 | 301,700 |
| 13 May 2024 | 5.2000 | 5.4800 | 5.1400 | 5.3000 | 5.3000 | 434,200 |
| 10 May 2024 | 4.9000 | 5.1100 | 4.8460 | 5.1000 | 5.1000 | 251,100 |
| 09 May 2024 | 5.0000 | 5.0550 | 4.7700 | 4.8700 | 4.8700 | 162,900 |
| 08 May 2024 | 4.7300 | 5.0400 | 4.6700 | 4.9500 | 4.9500 | 230,300 |
| 07 May 2024 | 4.7800 | 4.8200 | 4.1900 | 4.7300 | 4.7300 | 244,400 |
| 06 May 2024 | 4.0900 | 4.9100 | 3.8600 | 4.8600 | 4.8600 | 229,500 |
| 03 May 2024 | 4.0700 | 4.3400 | 3.9700 | 4.2000 | 4.2000 | 114,900 |
| 02 May 2024 | 3.8200 | 4.2500 | 3.7300 | 4.1000 | 4.1000 | 150,400 |
| 01 May 2024 | 3.6200 | 3.8600 | 3.5300 | 3.7900 | 3.7900 | 55,700 |
| 30 Apr 2024 | 3.9300 | 3.9300 | 3.5400 | 3.5900 | 3.5900 | 86,000 |
| 29 Apr 2024 | 3.7500 | 3.9900 | 3.7310 | 3.9400 | 3.9400 | 57,500 |
| 26 Apr 2024 | 4.1500 | 4.1800 | 3.6800 | 3.7800 | 3.7800 | 106,400 |
| 25 Apr 2024 | 3.7000 | 4.1900 | 3.5700 | 4.1100 | 4.1100 | 201,900 |
| 24 Apr 2024 | 3.9800 | 4.1200 | 3.7100 | 3.8000 | 3.8000 | 221,200 |
| 23 Apr 2024 | 3.2700 | 3.9600 | 3.2100 | 3.9300 | 3.9300 | 303,800 |
| 22 Apr 2024 | 3.1100 | 3.4000 | 3.1000 | 3.4000 | 3.4000 | 66,800 |
| 19 Apr 2024 | 3.5200 | 3.5200 | 3.1500 | 3.1600 | 3.1600 | 66,800 |
| 18 Apr 2024 | 2.9800 | 3.5000 | 2.8200 | 3.4600 | 3.4600 | 297,700 |
| 17 Apr 2024 | 2.8800 | 3.0000 | 2.7550 | 2.9700 | 2.9700 | 73,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.