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)

0.6396 +0.0021 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 10, 2026 0.6500 0.6640 0.6204 0.6396 153,112 +0.00(+0.33%)
Feb 09, 2026 0.6000 0.6516 0.5800 0.6375 283,564 +0.07(+11.78%)
Feb 06, 2026 0.6190 0.6568 0.5702 0.5703 490,198 -0.03(-4.36%)
Feb 05, 2026 0.6864 0.6999 0.5950 0.5963 293,570 -0.09(-12.64%)
Feb 04, 2026 0.7135 0.7226 0.6425 0.6826 229,793 -0.02(-3.48%)
Feb 03, 2026 0.7390 0.7682 0.6822 0.7072 336,681 -0.03(-4.47%)
Feb 02, 2026 0.7329 0.7799 0.7190 0.7403 227,852 +0.01(+1.59%)
Jan 30, 2026 0.6705 0.7530 0.6705 0.7287 411,145 +0.04(+5.84%)
Jan 29, 2026 0.7000 0.7092 0.6715 0.6885 122,889 -0.01(-1.80%)
Jan 28, 2026 0.7251 0.7298 0.6793 0.7011 162,428 -0.02(-2.33%)
Jan 27, 2026 0.7227 0.7681 0.7102 0.7178 132,199 +0.00(+0.53%)
Jan 26, 2026 0.6750 0.7752 0.6601 0.7140 369,820 +0.06(+8.91%)
Jan 23, 2026 0.6934 0.7000 0.5950 0.6556 264,292 -0.04(-5.08%)
Jan 22, 2026 0.6600 0.7000 0.6602 0.6907 134,353 +0.03(+4.86%)
Jan 21, 2026 0.6028 0.6700 0.6028 0.6587 156,902 +0.06(+9.78%)
Jan 20, 2026 0.6300 0.6350 0.6000 0.6000 237,026 -0.02(-3.51%)
Jan 16, 2026 0.6430 0.6790 0.6210 0.6218 193,582 -0.04(-5.37%)
Jan 15, 2026 0.7000 0.7000 0.6500 0.6571 127,775 -0.04(-5.33%)
Jan 14, 2026 0.6600 0.7394 0.6467 0.6941 228,407 +0.04(+5.41%)
Jan 13, 2026 0.6835 0.7092 0.6511 0.6585 134,877 -0.02(-3.16%)
Jan 12, 2026 0.6794 0.6885 0.6301 0.6800 191,203 +0.00(+0.70%)
Jan 09, 2026 0.6319 0.6995 0.5801 0.6753 320,759 +0.04(+6.92%)
Jan 08, 2026 0.6768 0.6800 0.6201 0.6316 536,456 -0.05(-7.77%)
Jan 07, 2026 0.7200 0.7179 0.6610 0.6848 383,392 -0.02(-2.74%)
Jan 06, 2026 0.7262 0.7697 0.6800 0.7041 326,126 -0.03(-3.82%)
Jan 05, 2026 0.7500 0.8000 0.7066 0.7321 358,706 -0.02(-2.44%)
Jan 02, 2026 0.8100 0.8213 0.7356 0.7504 147,061 -0.05(-6.29%)
Dec 31, 2025 0.8098 0.8098 0.7901 0.8008 75,091 -0.01(-1.04%)
Dec 30, 2025 0.8100 0.8277 0.8004 0.8092 97,079 -0.01(-0.78%)
Dec 29, 2025 0.8110 0.8276 0.8000 0.8156 63,779 -0.00(-0.54%)
Dec 26, 2025 0.8260 0.8263 0.8014 0.8200 369,015 +0.01(+0.74%)
Dec 24, 2025 0.7993 0.8224 0.7922 0.8140 124,192 +0.01(+1.66%)
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%)
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.