Good Gaming, Inc. (GMER)

Other OTC - Other OTC Delayed Price. Currency in USD

0.0420

-0.0021

(-4.76%)

At close: 03:08PM EST

Advertisement

Time Period:

Feb 04, 2022 - Feb 04, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	0.0450	0.0450	0.0420	0.0420	0.0420	287,329
Feb 02, 2023	0.0340	0.0463	0.0336	0.0441	0.0441	1,518,567
Feb 01, 2023	0.0312	0.0362	0.0310	0.0345	0.0345	493,461
Jan 31, 2023	0.0316	0.0316	0.0311	0.0315	0.0315	32,600
Jan 30, 2023	0.0329	0.0345	0.0303	0.0309	0.0309	95,582
Jan 27, 2023	0.0335	0.0380	0.0326	0.0347	0.0347	102,961
Jan 26, 2023	0.0310	0.0328	0.0310	0.0328	0.0328	97,751
Jan 25, 2023	0.0323	0.0335	0.0303	0.0320	0.0320	186,700
Jan 24, 2023	0.0355	0.0355	0.0316	0.0316	0.0316	153,798
Jan 23, 2023	0.0308	0.0335	0.0301	0.0335	0.0335	227,945
Jan 20, 2023	0.0314	0.0314	0.0304	0.0308	0.0308	78,129
Jan 19, 2023	0.0349	0.0349	0.0268	0.0304	0.0304	238,578
Jan 18, 2023	0.0360	0.0360	0.0310	0.0349	0.0349	757,846
Jan 17, 2023	0.0262	0.0390	0.0262	0.0316	0.0316	662,025
Jan 13, 2023	0.0280	0.0280	0.0262	0.0270	0.0270	239,720
Jan 12, 2023	0.0270	0.0273	0.0266	0.0273	0.0273	142,895
Jan 11, 2023	0.0278	0.0287	0.0262	0.0276	0.0276	730,976
Jan 10, 2023	0.0297	0.0297	0.0275	0.0290	0.0290	356,644
Jan 09, 2023	0.0263	0.0298	0.0263	0.0280	0.0280	79,184
Jan 06, 2023	0.0275	0.0290	0.0272	0.0282	0.0282	183,320
Jan 05, 2023	0.0298	0.0298	0.0283	0.0283	0.0283	117,088
Jan 04, 2023	0.0262	0.0299	0.0260	0.0292	0.0292	250,977
Jan 03, 2023	0.0260	0.0285	0.0260	0.0270	0.0270	55,935
Dec 30, 2022	0.0270	0.0300	0.0259	0.0270	0.0270	361,364
Dec 29, 2022	0.0280	0.0285	0.0260	0.0285	0.0285	483,588
Dec 28, 2022	0.0329	0.0329	0.0280	0.0281	0.0281	166,519
Dec 27, 2022	0.0290	0.0300	0.0281	0.0300	0.0300	58,781
Dec 23, 2022	0.0303	0.0303	0.0283	0.0290	0.0290	369,720
Dec 22, 2022	0.0300	0.0309	0.0282	0.0305	0.0305	150,633
Dec 21, 2022	0.0312	0.0312	0.0303	0.0303	0.0303	89,888
Dec 20, 2022	0.0350	0.0350	0.0329	0.0333	0.0333	1,300
Dec 19, 2022	0.0311	0.0350	0.0311	0.0312	0.0312	573,164
Dec 16, 2022	0.0306	0.0345	0.0306	0.0331	0.0331	82,517
Dec 15, 2022	0.0306	0.0320	0.0283	0.0312	0.0312	991,257
Dec 14, 2022	0.0340	0.0350	0.0320	0.0350	0.0350	76,905
Dec 13, 2022	0.0320	0.0385	0.0320	0.0353	0.0353	750,173
Dec 12, 2022	0.0370	0.0380	0.0300	0.0320	0.0320	851,766
Dec 09, 2022	0.0360	0.0380	0.0350	0.0373	0.0373	85,260
Dec 08, 2022	0.0429	0.0432	0.0386	0.0395	0.0395	389,159
Dec 07, 2022	0.0413	0.0446	0.0405	0.0411	0.0411	238,717
Dec 06, 2022	0.0403	0.0430	0.0403	0.0412	0.0412	306,532
Dec 05, 2022	0.0469	0.0469	0.0402	0.0402	0.0402	146,705
Dec 02, 2022	0.0438	0.0469	0.0421	0.0446	0.0446	21,502
Dec 01, 2022	0.0449	0.0500	0.0449	0.0472	0.0472	234,293
Nov 30, 2022	0.0456	0.0456	0.0420	0.0420	0.0420	169,912
Nov 29, 2022	0.0448	0.0469	0.0423	0.0430	0.0430	363,726
Nov 28, 2022	0.0441	0.0448	0.0425	0.0444	0.0444	76,713
Nov 25, 2022	0.0422	0.0469	0.0422	0.0456	0.0456	30,996
Nov 23, 2022	0.0469	0.0483	0.0469	0.0469	0.0469	86,414
Nov 22, 2022	0.0425	0.0454	0.0421	0.0424	0.0424	62,092
Nov 21, 2022	0.0494	0.0494	0.0421	0.0449	0.0449	124,087
Nov 18, 2022	0.0490	0.0497	0.0465	0.0476	0.0476	141,238
Nov 17, 2022	0.0487	0.0499	0.0475	0.0491	0.0491	83,435
Nov 16, 2022	0.0488	0.0498	0.0475	0.0484	0.0484	129,544
Nov 15, 2022	0.0476	0.0499	0.0453	0.0485	0.0485	417,866
Nov 14, 2022	0.0477	0.0500	0.0476	0.0488	0.0488	136,742
Nov 11, 2022	0.0530	0.0530	0.0475	0.0477	0.0477	253,295
Nov 10, 2022	0.0530	0.0607	0.0480	0.0538	0.0538	266,669
Nov 09, 2022	0.0476	0.0501	0.0476	0.0500	0.0500	181,926
Nov 08, 2022	0.0540	0.0540	0.0473	0.0475	0.0475	85,602
Nov 07, 2022	0.0525	0.0540	0.0473	0.0475	0.0475	133,254
Nov 04, 2022	0.0529	0.0549	0.0471	0.0519	0.0519	194,598
Nov 03, 2022	0.0550	0.0599	0.0504	0.0534	0.0534	208,763
Nov 02, 2022	0.0600	0.0600	0.0498	0.0527	0.0527	151,641
Nov 01, 2022	0.0536	0.0663	0.0500	0.0566	0.0566	448,061
Oct 31, 2022	0.0470	0.0530	0.0453	0.0509	0.0509	231,880
Oct 28, 2022	0.0500	0.0500	0.0470	0.0479	0.0479	137,457
Oct 27, 2022	0.0550	0.0590	0.0460	0.0496	0.0496	852,820
Oct 26, 2022	0.0448	0.0448	0.0400	0.0445	0.0445	569,781
Oct 25, 2022	0.0425	0.0463	0.0417	0.0448	0.0448	456,990
Oct 24, 2022	0.0470	0.0494	0.0414	0.0425	0.0425	253,082
Oct 21, 2022	0.0467	0.0495	0.0460	0.0480	0.0480	235,318
Oct 20, 2022	0.0475	0.0475	0.0451	0.0472	0.0472	116,042
Oct 19, 2022	0.0530	0.0560	0.0470	0.0470	0.0470	475,515
Oct 18, 2022	0.0600	0.0600	0.0520	0.0530	0.0530	169,906
Oct 17, 2022	0.0625	0.0650	0.0564	0.0564	0.0564	181,329
Oct 14, 2022	0.0520	0.0620	0.0520	0.0620	0.0620	355,934
Oct 13, 2022	0.0600	0.0600	0.0514	0.0549	0.0549	278,101
Oct 12, 2022	0.0536	0.0599	0.0508	0.0599	0.0599	234,952
Oct 11, 2022	0.0541	0.0575	0.0531	0.0575	0.0575	369,230
Oct 10, 2022	0.0552	0.0626	0.0521	0.0542	0.0542	264,548
Oct 07, 2022	0.0630	0.0630	0.0540	0.0551	0.0551	675,493
Oct 06, 2022	0.0710	0.0764	0.0530	0.0635	0.0635	1,253,299
Oct 05, 2022	0.0810	0.0810	0.0710	0.0739	0.0739	347,254
Oct 04, 2022	0.0720	0.0850	0.0720	0.0755	0.0755	692,062
Oct 03, 2022	0.0820	0.0895	0.0661	0.0750	0.0750	1,526,635
Sep 30, 2022	0.0700	0.0820	0.0677	0.0820	0.0820	811,690
Sep 29, 2022	0.0698	0.0720	0.0660	0.0720	0.0720	418,703
Sep 28, 2022	0.0739	0.0740	0.0661	0.0681	0.0681	799,646
Sep 27, 2022	0.0650	0.0739	0.0650	0.0739	0.0739	1,509,294
Sep 26, 2022	0.0665	0.0710	0.0540	0.0625	0.0625	738,375
Sep 23, 2022	0.0660	0.0740	0.0500	0.0665	0.0665	2,690,906
Sep 22, 2022	0.0472	0.0675	0.0472	0.0650	0.0650	4,633,950
Sep 21, 2022	0.0600	0.0620	0.0455	0.0472	0.0472	1,089,516
Sep 20, 2022	0.0350	0.0635	0.0350	0.0600	0.0600	6,954,880
Sep 19, 2022	0.0300	0.0327	0.0300	0.0320	0.0320	70,628
Sep 16, 2022	0.0345	0.0345	0.0324	0.0330	0.0330	280,333
Sep 15, 2022	0.0330	0.0347	0.0330	0.0342	0.0342	120,091
Sep 14, 2022	0.0385	0.0390	0.0330	0.0349	0.0349	673,273
Sep 13, 2022	0.0390	0.0394	0.0377	0.0390	0.0390	385,760
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,136.48-43.28(-1.04%)

Dow 3033,926.01-127.93(-0.38%)

Nasdaq12,006.96-193.86(-1.59%)

Russell 20001,985.53-15.69(-0.78%)

Crude Oil73.23-2.65(-3.49%)

Gold1,877.70-53.10(-2.75%)

Good Gaming, Inc. (GMER)

S&P 500
4,136.48
-43.28(-1.04%)

Dow 30
33,926.01
-127.93(-0.38%)

Nasdaq
12,006.96
-193.86(-1.59%)

Russell 2000
1,985.53
-15.69(-0.78%)

Crude Oil
73.23
-2.65(-3.49%)

Gold
1,877.70
-53.10(-2.75%)