Golden Matrix Group Inc (NQ: GMGI )

2.510 +0.180 (+7.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 2.350 2.670 2.300 2.510 144,789 +0.18(+7.73%)
Oct 30, 2024 2.450 2.450 2.290 2.330 85,139 -0.04(-1.69%)
Oct 29, 2024 2.300 2.400 2.250 2.370 49,726 +0.06(+2.60%)
Oct 28, 2024 2.250 2.440 2.220 2.310 76,412 +0.09(+4.05%)
Oct 25, 2024 2.240 2.270 2.180 2.220 34,825 +0.03(+1.37%)
Oct 24, 2024 2.170 2.231 2.120 2.190 52,786 +0.02(+0.92%)
Oct 23, 2024 2.270 2.266 2.158 2.170 29,941 -0.06(-2.69%)
Oct 22, 2024 2.320 2.320 2.190 2.230 78,386 -0.06(-2.62%)
Oct 21, 2024 2.300 2.300 2.250 2.290 27,280 +0.04(+1.78%)
Oct 18, 2024 2.430 2.430 2.190 2.250 186,454 -0.18(-7.41%)
Oct 17, 2024 2.380 2.440 2.310 2.430 77,793 +0.07(+2.97%)
Oct 16, 2024 2.220 2.400 2.191 2.360 72,912 +0.17(+7.76%)
Oct 15, 2024 2.180 2.250 2.140 2.190 43,295 -0.04(-1.79%)
Oct 14, 2024 2.330 2.330 2.140 2.230 92,814 -0.09(-3.88%)
Oct 11, 2024 2.290 2.360 2.260 2.320 35,411 +0.02(+0.87%)
Oct 10, 2024 2.280 2.330 2.240 2.300 17,416 -0.02(-0.86%)
Oct 09, 2024 2.270 2.360 2.200 2.320 39,848 +0.06(+2.65%)
Oct 08, 2024 2.310 2.320 2.230 2.260 26,844 -0.06(-2.59%)
Oct 07, 2024 2.350 2.482 2.300 2.320 34,383 -0.01(-0.43%)
Oct 04, 2024 2.240 2.330 2.200 2.330 53,812 +0.09(+4.02%)
Oct 03, 2024 2.250 2.330 2.230 2.240 33,814 -0.02(-0.88%)
Oct 02, 2024 2.320 2.355 2.260 2.260 31,157 -0.04(-1.74%)
Oct 01, 2024 2.340 2.340 2.260 2.300 48,701 -0.03(-1.29%)
Sep 30, 2024 2.490 2.491 2.290 2.330 120,035 -0.07(-2.92%)
Sep 27, 2024 2.400 2.440 2.310 2.400 24,544 +0.05(+2.13%)
Sep 26, 2024 2.370 2.377 2.300 2.350 38,142 +0.03(+1.29%)
Sep 25, 2024 2.350 2.420 2.270 2.320 31,368 -0.02(-0.85%)
Sep 24, 2024 2.450 2.470 2.320 2.340 34,706 -0.10(-4.10%)
Sep 23, 2024 2.530 2.550 2.300 2.440 51,731 -0.03(-1.21%)
Sep 20, 2024 2.690 2.690 2.470 2.470 154,098 -0.15(-5.73%)
Sep 19, 2024 2.440 2.630 2.350 2.620 109,713 +0.28(+11.97%)
Sep 18, 2024 2.270 2.365 2.270 2.340 42,703 +0.04(+1.74%)
Sep 17, 2024 2.300 2.460 2.280 2.300 57,911 +0.00(+0.00%)
Sep 16, 2024 2.490 2.490 2.280 2.300 33,512 -0.16(-6.50%)
Sep 13, 2024 2.340 2.495 2.284 2.460 37,831 +0.11(+4.68%)
Sep 12, 2024 2.340 2.420 2.290 2.350 46,737 +0.03(+1.29%)
Sep 11, 2024 2.380 2.380 2.260 2.320 50,888 -0.05(-2.11%)
Sep 10, 2024 2.250 2.410 2.230 2.370 53,283 +0.15(+6.52%)
Sep 09, 2024 2.440 2.440 2.130 2.225 123,512 -0.21(-8.81%)
Sep 06, 2024 2.440 2.540 2.400 2.440 66,401 +0.04(+1.67%)
Sep 05, 2024 2.360 2.500 2.310 2.400 48,186 +0.06(+2.56%)
Sep 04, 2024 2.430 2.470 2.300 2.340 74,649 -0.10(-4.10%)
Sep 03, 2024 2.560 2.620 2.390 2.440 51,364 -0.15(-5.79%)
Aug 30, 2024 2.650 2.740 2.460 2.590 118,231 -0.04(-1.52%)
Aug 29, 2024 2.460 2.660 2.430 2.630 77,335 +0.18(+7.35%)
Aug 28, 2024 2.300 2.470 2.300 2.450 115,108 +0.14(+6.06%)
Aug 27, 2024 2.400 2.450 2.310 2.310 32,074 -0.10(-4.15%)
Aug 26, 2024 2.600 2.690 2.410 2.410 123,019 -0.17(-6.59%)
Aug 23, 2024 2.440 2.610 2.411 2.580 96,432 +0.19(+7.95%)
Aug 22, 2024 2.510 2.510 2.345 2.390 52,262 -0.09(-3.63%)
Aug 21, 2024 2.480 2.530 2.407 2.480 36,501 -0.01(-0.40%)
Aug 20, 2024 2.490 2.540 2.400 2.490 58,886 +0.01(+0.40%)
Aug 19, 2024 2.400 2.550 2.360 2.480 143,409 +0.07(+2.90%)
Aug 16, 2024 2.330 2.450 2.250 2.410 99,193 +0.08(+3.66%)
Aug 15, 2024 2.210 2.420 2.120 2.325 120,206 +0.20(+9.15%)
Aug 14, 2024 2.300 2.300 2.040 2.130 199,069 -0.11(-4.91%)
Aug 13, 2024 2.230 2.340 2.151 2.240 86,973 +0.07(+3.23%)
Aug 12, 2024 2.180 2.210 2.110 2.170 64,493 -0.01(-0.46%)
Aug 09, 2024 2.260 2.260 2.163 2.180 37,407 -0.04(-1.80%)
Aug 08, 2024 2.240 2.250 2.200 2.220 42,948 +0.02(+0.91%)
Aug 07, 2024 2.270 2.306 2.190 2.200 60,776 -0.06(-2.65%)
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%)
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.