Advertisement
Advertisement
U.S. markets close in 33 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Golden Matrix Group, Inc. (GMGI)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
2.1499-0.0401 (-1.83%)
As of 03:21PM EST. Market open.
Advertisement
Advertisement
Time Period:
Dec 09, 2021 - Dec 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 20222.18002.45002.14502.14992.149924,580
Dec 08, 20222.30002.30002.16002.18002.180026,700
Dec 07, 20222.31002.34002.22002.24002.240025,000
Dec 06, 20222.35002.35002.17102.22002.220013,500
Dec 05, 20222.50002.50002.21502.30002.300038,800
Dec 02, 20222.35002.55002.35002.52002.520027,800
Dec 01, 20222.27002.57502.27002.36002.360018,300
Nov 30, 20222.40002.55002.35002.38002.380013,500
Nov 29, 20222.53002.57402.35002.35002.35009,100
Nov 28, 20222.58002.77702.43002.43002.430011,300
Nov 25, 20222.61702.64002.49002.62002.62008,300
Nov 23, 20222.40002.58002.40002.49002.490013,100
Nov 22, 20222.41002.50002.40002.40002.400020,900
Nov 21, 20222.43002.55502.40002.45002.450029,500
Nov 18, 20222.51002.58002.44502.45002.450021,900
Nov 17, 20222.38002.82002.37002.44502.445052,000
Nov 16, 20222.25002.40002.25002.37002.370010,200
Nov 15, 20222.44002.47002.25002.31002.310032,400
Nov 14, 20222.48502.48502.28002.35002.350027,700
Nov 11, 20222.45102.51002.45002.48002.48008,200
Nov 10, 20222.56602.60002.51002.52002.52006,800
Nov 09, 20222.66002.78002.41202.49002.490042,100
Nov 08, 20222.90002.90002.74002.74002.74004,400
Nov 07, 20222.91002.99002.68002.74002.740026,400
Nov 04, 20222.84002.99002.77502.95002.950032,200
Nov 03, 20222.57002.84002.57002.84002.840016,700
Nov 02, 20222.50002.60002.39702.55002.550051,700
Nov 01, 20222.52002.53002.50302.53002.53006,900
Oct 31, 20222.50002.60002.50002.50002.500037,700
Oct 28, 20222.55002.59602.46002.51002.510027,100
Oct 27, 20222.67002.67002.56002.56002.56003,600
Oct 26, 20222.78002.78002.59002.64002.640017,300
Oct 25, 20222.70002.83002.69002.78002.780011,300
Oct 24, 20222.60002.84002.60002.76002.760012,900
Oct 21, 20222.63002.84002.59002.68002.680024,100
Oct 20, 20222.73002.82002.64002.75002.750019,800
Oct 19, 20222.72002.83002.63002.76002.76008,100
Oct 18, 20222.64002.87002.64002.73002.730021,600
Oct 17, 20222.61002.77002.51002.63002.630031,100
Oct 14, 20222.70002.93002.70002.70002.700018,400
Oct 13, 20222.59002.85002.54002.81002.810025,900
Oct 12, 20222.66202.67002.58802.63002.630013,500
Oct 11, 20222.67002.83002.54702.58002.580054,700
Oct 10, 20222.70002.74002.67002.67002.670017,400
Oct 07, 20222.66002.88002.66002.70002.700026,100
Oct 06, 20222.75002.80002.66002.66002.660014,600
Oct 05, 20222.82002.85602.56002.66002.660034,700
Oct 04, 20222.93003.01002.82002.82002.820032,900
Oct 03, 20222.93502.99002.89102.93002.93008,300
Sep 30, 20222.90002.99102.89002.92002.920018,600
Sep 29, 20222.88002.99002.88002.91002.910019,700
Sep 28, 20222.99003.38602.81302.83002.830092,500
Sep 27, 20223.00003.02002.93302.99002.990048,400
Sep 26, 20223.20003.41003.00003.00003.000096,400
Sep 23, 20223.42003.43003.20003.22503.225030,700
Sep 22, 20223.59103.60003.31003.33003.330024,500
Sep 21, 20223.40003.50003.39003.45003.45006,700
Sep 20, 20223.60003.65003.35003.38003.380036,600
Sep 19, 20223.89003.89003.54203.59003.590017,500
Sep 16, 20223.65003.98003.27703.98003.9800170,700
Sep 15, 20223.52003.75003.52003.72003.720022,400
Sep 14, 20223.75003.75003.66003.66003.660028,800
Sep 13, 20223.59003.87803.59003.76003.760031,900
Sep 12, 20223.91004.00003.80003.92003.920037,900
Sep 09, 20223.85003.95003.85003.88003.880010,200
Sep 08, 20223.97003.99003.86003.90003.900014,500
Sep 07, 20223.94003.99003.74703.94003.940025,700
Sep 06, 20223.75004.00003.72103.94003.9400132,600
Sep 02, 20223.66003.80003.56003.61003.610034,900
Sep 01, 20223.75003.80003.72003.74503.745010,800
Aug 31, 20223.80003.89003.75003.75003.750018,800
Aug 30, 20223.88003.99003.85003.85003.850010,400
Aug 29, 20223.95003.98003.54003.82003.820031,000
Aug 26, 20224.00004.00003.95003.96003.96005,600
Aug 25, 20224.04004.20003.99004.05004.050016,600
Aug 24, 20224.08604.18704.00004.04004.040030,400
Aug 23, 20224.06004.16504.03004.07004.070011,000
Aug 22, 20224.31004.31003.98104.17004.170017,300
Aug 19, 20223.95004.14003.95003.97503.975014,400
Aug 18, 20224.07004.09003.92604.01004.010013,100
Aug 17, 20224.02004.08003.91004.01004.010016,800
Aug 16, 20224.18104.18104.00004.04004.040024,600
Aug 15, 20224.28004.28004.05004.08004.080015,100
Aug 12, 20224.20004.20003.98004.08004.080025,500
Aug 11, 20224.30004.34004.00004.10004.100078,300
Aug 10, 20224.02004.46004.02004.16004.160064,900
Aug 09, 20224.15004.15004.00004.01004.010015,900
Aug 08, 20224.13004.20003.95004.06004.060040,000
Aug 05, 20224.17704.20004.00004.18004.180013,600
Aug 04, 20224.09004.28804.08004.18004.18007,000
Aug 03, 20224.27004.56404.15004.15004.150026,700
Aug 02, 20224.07004.07003.96004.00004.000016,900
Aug 01, 20224.00004.08003.98003.99503.995010,700
Jul 29, 20224.30004.30003.88004.06004.060062,600
Jul 28, 20224.21004.33004.19004.20004.20008,300
Jul 27, 20224.23004.70004.06004.14004.140086,000
Jul 26, 20224.40004.41004.13004.14004.14008,000
Jul 25, 20224.67004.68004.39004.39004.390015,800
Jul 22, 20224.35004.70004.34004.68004.680053,800
Jul 21, 20224.00004.23003.97004.23004.230026,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement