ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.8007 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 23, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2025 0.7900 0.8099 0.7545 0.8007 114,955 -0.00(-0.42%)
Dec 22, 2025 0.8100 0.8350 0.7909 0.8041 85,885 -0.02(-2.05%)
Dec 19, 2025 0.8456 0.8614 0.8100 0.8209 289,558 -0.04(-4.35%)
Dec 18, 2025 0.8405 0.8665 0.8400 0.8582 296,999 +0.02(+2.34%)
Dec 17, 2025 0.8300 0.8500 0.8251 0.8386 150,783 +0.01(+1.77%)
Dec 16, 2025 0.8002 0.8471 0.8002 0.8240 116,752 +0.03(+3.65%)
Dec 15, 2025 0.8506 0.8506 0.7834 0.7950 274,675 -0.05(-6.47%)
Dec 12, 2025 0.8000 0.8634 0.7612 0.8500 350,115 +0.06(+8.23%)
Dec 11, 2025 0.7700 0.8123 0.7401 0.7854 429,691 +0.03(+3.34%)
Dec 10, 2025 0.7729 0.7736 0.7462 0.7600 304,050 -0.01(-1.30%)
Dec 09, 2025 0.7100 0.7822 0.7030 0.7700 162,640 +0.04(+5.06%)
Dec 08, 2025 0.8299 0.8395 0.7133 0.7329 318,690 -0.06(-8.01%)
Dec 05, 2025 0.8200 0.8433 0.7897 0.7967 58,885 -0.02(-2.76%)
Dec 04, 2025 0.8330 0.8383 0.8034 0.8193 125,140 -0.01(-1.64%)
Dec 03, 2025 0.8500 0.8648 0.8108 0.8330 285,111 -0.01(-1.12%)
Dec 02, 2025 0.8175 0.8595 0.8110 0.8424 374,001 +0.02(+2.27%)
Dec 01, 2025 0.7800 0.8541 0.7401 0.8237 528,560 +0.10(+13.30%)
Nov 28, 2025 0.7579 0.7691 0.7201 0.7270 102,482 -0.03(-3.81%)
Nov 26, 2025 0.7900 0.8049 0.7530 0.7558 142,117 -0.03(-4.01%)
Nov 25, 2025 0.7900 0.7998 0.7730 0.7874 247,243 +0.03(+3.36%)
Nov 24, 2025 0.8600 0.8574 0.7401 0.7618 420,357 -0.10(-11.92%)
Nov 21, 2025 0.8700 0.8930 0.8432 0.8649 109,076 -0.02(-1.92%)
Nov 20, 2025 0.8800 0.8945 0.8450 0.8818 163,981 +0.04(+4.59%)
Nov 19, 2025 0.8473 0.8900 0.8331 0.8431 105,096 +0.01(+0.79%)
Nov 18, 2025 0.8200 0.8686 0.8150 0.8365 117,583 +0.02(+2.54%)
Nov 17, 2025 0.9100 0.9100 0.8100 0.8158 264,712 -0.08(-9.36%)
Nov 14, 2025 0.9200 0.9400 0.8922 0.9000 119,890 -0.03(-2.78%)
Nov 13, 2025 0.9745 0.9800 0.9200 0.9257 283,112 -0.04(-4.58%)
Nov 12, 2025 0.9840 0.9840 0.9701 0.9701 101,295 -0.00(-0.29%)
Nov 11, 2025 1.020 1.020 0.9601 0.9729 103,965 -0.05(-4.62%)
Nov 10, 2025 0.9224 1.030 0.9224 1.020 132,344 +0.10(+10.86%)
Nov 07, 2025 1.010 1.030 0.8701 0.9201 493,078 -0.05(-5.51%)
Nov 06, 2025 1.020 1.030 0.9725 0.9738 257,771 -0.05(-4.53%)
Nov 05, 2025 1.010 1.030 0.9802 1.020 239,041 +0.04(+4.07%)
Nov 04, 2025 1.000 1.040 0.9749 0.9801 175,936 -0.04(-3.91%)
Nov 03, 2025 1.010 1.030 1.000 1.020 233,199 -0.01(-0.97%)
Oct 31, 2025 1.020 1.035 1.000 1.030 130,940 +0.01(+0.98%)
Oct 30, 2025 1.050 1.060 0.9928 1.020 168,760 +0.02(+2.00%)
Oct 29, 2025 1.000 1.015 0.9817 1.000 61,528 -0.01(-0.99%)
Oct 28, 2025 0.9900 1.020 0.9812 1.010 81,434 +0.03(+2.95%)
Oct 27, 2025 1.040 1.050 0.9800 0.9811 199,087 -0.05(-4.75%)
Oct 24, 2025 1.090 1.090 1.020 1.030 235,019 -0.03(-2.83%)
Oct 23, 2025 1.020 1.160 1.020 1.060 827,321 +0.07(+7.15%)
Oct 22, 2025 0.9800 0.9954 0.9600 0.9893 116,153 +0.01(+1.19%)
Oct 21, 2025 0.9800 0.9879 0.9550 0.9777 116,480 +0.01(+0.79%)
Oct 20, 2025 0.9653 0.9912 0.9386 0.9700 74,161 +0.01(+1.36%)
Oct 17, 2025 0.9800 0.9999 0.9313 0.9570 195,748 -0.01(-0.86%)
Oct 16, 2025 1.010 1.010 0.9500 0.9653 122,961 -0.04(-4.43%)
Oct 15, 2025 1.020 1.020 0.9623 1.010 198,413 +0.01(+1.00%)
Oct 14, 2025 0.9949 1.030 0.9735 1.000 121,994 +0.02(+1.52%)
Oct 13, 2025 0.9900 1.020 0.9800 0.9850 63,299 +0.02(+2.37%)
Oct 10, 2025 1.030 1.030 0.9600 0.9622 142,336 -0.04(-3.78%)
Oct 09, 2025 1.040 1.060 1.000 1.000 151,906 -0.04(-3.85%)
Oct 08, 2025 1.040 1.069 1.010 1.040 196,307 +0.02(+1.96%)
Oct 07, 2025 1.120 1.129 1.010 1.020 445,588 -0.10(-8.93%)
Oct 06, 2025 1.150 1.150 1.080 1.120 409,752 -0.03(-2.61%)
Oct 03, 2025 1.130 1.160 1.100 1.150 129,874 +0.04(+3.60%)
Oct 02, 2025 1.130 1.150 1.060 1.110 229,532 -0.01(-0.89%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.