Skip to main content

Golden Matrix Group Inc (NQ: GMGI )

2.720 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 3.040 3.174 2.650 2.720 298,306 -0.28(-9.33%)
Jun 21, 2024 2.860 3.030 2.860 3.000 163,971 +0.15(+5.26%)
Jun 20, 2024 2.920 3.050 2.850 2.850 126,538 -0.13(-4.36%)
Jun 18, 2024 3.050 3.120 2.880 2.980 115,779 -0.01(-0.33%)
Jun 17, 2024 3.050 3.100 2.820 2.990 242,368 -0.06(-1.97%)
Jun 14, 2024 3.250 3.250 3.050 3.050 63,994 -0.18(-5.57%)
Jun 13, 2024 3.070 3.360 3.060 3.230 155,887 +0.12(+3.86%)
Jun 12, 2024 3.310 3.420 3.110 3.110 174,973 -0.17(-5.18%)
Jun 11, 2024 3.230 3.350 3.070 3.280 205,075 +0.02(+0.61%)
Jun 10, 2024 3.580 3.620 3.050 3.260 272,620 -0.35(-9.70%)
Jun 07, 2024 3.850 3.930 3.510 3.610 239,007 -0.23(-5.99%)
Jun 06, 2024 4.010 4.210 3.750 3.840 341,118 -0.24(-5.88%)
Jun 05, 2024 4.510 4.630 3.625 4.080 431,618 -0.43(-9.53%)
Jun 04, 2024 5.380 5.380 4.075 4.510 329,179 -0.51(-10.16%)
Jun 03, 2024 6.020 6.189 4.680 5.020 515,738 -1.05(-17.30%)
May 31, 2024 6.000 6.270 5.850 6.070 158,351 +0.07(+1.17%)
May 30, 2024 5.990 6.240 5.770 6.000 196,442 +0.11(+1.87%)
May 29, 2024 5.550 5.970 5.550 5.890 224,946 +0.34(+6.13%)
May 28, 2024 5.500 5.950 5.455 5.550 285,910 +0.05(+0.91%)
May 24, 2024 5.350 5.500 5.120 5.500 155,072 +0.13(+2.42%)
May 23, 2024 4.910 5.390 4.910 5.370 188,881 +0.45(+9.15%)
May 22, 2024 4.720 5.080 4.705 4.920 124,810 +0.22(+4.68%)
May 21, 2024 4.490 4.700 4.440 4.700 154,313 +0.20(+4.44%)
May 20, 2024 4.700 4.710 4.250 4.500 310,806 -0.20(-4.26%)
May 17, 2024 4.690 4.720 4.490 4.700 133,116 +0.00(+0.00%)
May 16, 2024 4.930 4.930 4.655 4.700 154,601 -0.23(-4.67%)
May 15, 2024 5.200 5.200 4.860 4.930 190,118 -0.26(-5.01%)
May 14, 2024 5.320 5.430 4.830 5.190 301,649 -0.11(-2.08%)
May 13, 2024 5.200 5.480 5.140 5.300 434,160 +0.20(+3.92%)
May 10, 2024 4.900 5.110 4.846 5.100 251,119 +0.23(+4.72%)
May 09, 2024 5.000 5.055 4.770 4.870 162,859 -0.08(-1.62%)
May 08, 2024 4.730 5.040 4.670 4.950 230,335 +0.22(+4.65%)
May 07, 2024 4.780 4.820 4.190 4.730 244,405 -0.13(-2.67%)
May 06, 2024 4.090 4.910 3.860 4.860 229,494 +0.66(+15.71%)
May 03, 2024 4.070 4.340 3.970 4.200 114,892 +0.10(+2.44%)
May 02, 2024 3.820 4.250 3.730 4.100 150,446 +0.31(+8.18%)
May 01, 2024 3.620 3.860 3.530 3.790 55,720 +0.20(+5.57%)
Apr 30, 2024 3.930 3.930 3.540 3.590 86,039 -0.35(-8.88%)
Apr 29, 2024 3.750 3.990 3.731 3.940 57,479 +0.16(+4.23%)
Apr 26, 2024 4.150 4.180 3.680 3.780 106,417 -0.33(-8.03%)
Apr 25, 2024 3.700 4.190 3.570 4.110 201,944 +0.31(+8.16%)
Apr 24, 2024 3.980 4.120 3.710 3.800 220,842 -0.13(-3.31%)
Apr 23, 2024 3.270 3.960 3.210 3.930 303,756 +0.53(+15.59%)
Apr 22, 2024 3.110 3.400 3.100 3.400 66,848 +0.24(+7.59%)
Apr 19, 2024 3.520 3.520 3.150 3.160 66,925 -0.30(-8.67%)
Apr 18, 2024 2.980 3.500 2.820 3.460 297,858 +0.49(+16.50%)
Apr 17, 2024 2.880 3.000 2.755 2.970 73,634 +0.02(+0.68%)
Apr 16, 2024 2.550 2.990 2.480 2.950 280,578 +0.46(+18.47%)
Apr 15, 2024 2.480 2.490 2.220 2.490 67,225 -0.07(-2.73%)
Apr 12, 2024 2.500 2.570 2.350 2.560 102,686 +0.06(+2.40%)
Apr 11, 2024 2.550 2.560 2.400 2.500 27,843 +0.02(+0.81%)
Apr 10, 2024 2.810 2.950 2.450 2.480 214,826 -0.38(-13.29%)
Apr 09, 2024 2.910 2.980 2.810 2.860 17,216 +0.03(+1.06%)
Apr 08, 2024 2.930 2.950 2.720 2.830 9,652 -0.11(-3.74%)
Apr 05, 2024 2.880 3.031 2.815 2.940 19,258 +0.16(+5.76%)
Apr 04, 2024 2.830 2.860 2.700 2.780 45,977 -0.05(-1.77%)
Apr 03, 2024 2.940 2.940 2.700 2.830 19,012 -0.11(-3.74%)
Apr 02, 2024 2.810 2.970 2.760 2.940 42,981 +0.08(+2.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.