Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Golden Matrix Group Inc (NQ: GMGI ) 2.195 -0.065 (-2.88%) Streaming Delayed Price Updated: 2:07 PM EDT, Aug 7, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 06, 2024 2.270 2.430 2.210 2.260 101,374 -0.02(-0.88%) Aug 05, 2024 2.300 2.400 2.200 2.280 120,380 -0.07(-2.98%) Aug 02, 2024 2.030 2.360 2.030 2.350 147,002 +0.27(+12.71%) Aug 01, 2024 2.250 2.255 2.010 2.085 150,811 -0.15(-6.50%) Jul 31, 2024 2.270 2.370 2.220 2.230 124,954 -0.05(-2.19%) Jul 30, 2024 2.450 2.450 2.270 2.280 122,649 -0.17(-6.94%) Jul 29, 2024 2.550 2.680 2.370 2.450 150,367 -0.09(-3.54%) Jul 26, 2024 2.460 2.600 2.390 2.540 66,544 +0.12(+4.96%) Jul 25, 2024 2.350 2.480 2.350 2.420 85,857 +0.08(+3.42%) Jul 24, 2024 2.440 2.470 2.320 2.340 66,346 -0.12(-4.88%) Jul 23, 2024 2.380 2.500 2.254 2.460 136,091 +0.08(+3.36%) Jul 22, 2024 2.430 2.480 2.350 2.380 170,109 -0.08(-3.25%) Jul 19, 2024 2.700 2.731 2.401 2.460 105,565 -0.22(-8.21%) Jul 18, 2024 2.590 2.740 2.590 2.680 61,903 +0.01(+0.37%) Jul 17, 2024 3.000 3.100 2.600 2.670 172,183 -0.10(-3.61%) Jul 16, 2024 2.430 2.780 2.430 2.770 143,751 +0.29(+11.69%) Jul 15, 2024 2.510 2.710 2.400 2.480 160,664 -0.04(-1.59%) Jul 12, 2024 2.390 2.560 2.364 2.520 99,512 +0.10(+4.13%) Jul 11, 2024 2.330 2.500 2.274 2.420 114,999 +0.14(+6.14%) Jul 10, 2024 2.340 2.400 2.250 2.280 89,422 -0.04(-1.72%) Jul 09, 2024 2.450 2.590 2.310 2.320 104,050 -0.06(-2.52%) Jul 08, 2024 2.290 2.450 2.260 2.380 136,427 +0.10(+4.39%) Jul 05, 2024 2.400 2.580 2.260 2.280 172,268 -0.09(-3.80%) Jul 03, 2024 2.500 2.630 2.320 2.370 143,843 -0.10(-4.05%) Jul 02, 2024 2.610 2.787 2.460 2.470 237,656 -0.18(-6.79%) Jul 01, 2024 2.520 2.730 2.450 2.650 161,784 +0.18(+7.29%) Jun 28, 2024 2.490 2.680 2.410 2.470 2,352,073 -0.02(-0.80%) Jun 27, 2024 2.620 2.840 2.420 2.490 222,553 -0.16(-6.04%) Jun 26, 2024 2.610 2.790 2.360 2.650 276,483 +0.13(+5.16%) Jun 25, 2024 2.740 2.900 2.510 2.520 209,265 -0.20(-7.35%) 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%) 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.