Invesco Next Gen Media an... (GGME)
AMEX: GGME
· Real-Time Price · USD
64.86
0.42 (0.66%)
At close: Sep 29, 2025, 3:28 PM
64.75
-0.17%
After-hours: Sep 29, 2025, 06:18 PM EDT
GGME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 65.00 | 65.01 | 64.75 | 64.75 | n/a | 0.48% | 3,490 |
| Sep 26, 2025 | 63.99 | 64.44 | 63.84 | 64.44 | 64.44 | 0.23% | 2,200 |
| Sep 25, 2025 | 64.48 | 64.48 | 64.29 | 64.29 | 64.29 | -0.11% | 4,200 |
| Sep 24, 2025 | 64.95 | 64.95 | 64.20 | 64.36 | 64.36 | -0.59% | 5,028 |
| Sep 23, 2025 | 65.35 | 65.35 | 64.66 | 64.74 | 64.74 | -1.18% | 6,828 |
| Sep 22, 2025 | 65.08 | 65.64 | 65.08 | 65.51 | 65.51 | 0.89% | 4,400 |
| Sep 19, 2025 | 65.13 | 65.13 | 64.58 | 64.93 | 64.93 | 0.05% | 1,900 |
| Sep 18, 2025 | 64.93 | 65.07 | 64.86 | 64.90 | 64.90 | 0.53% | 2,000 |
| Sep 17, 2025 | 64.31 | 64.65 | 64.14 | 64.56 | 64.55 | 0.02% | 1,920 |
| Sep 16, 2025 | 64.57 | 64.59 | 64.43 | 64.55 | 64.55 | -0.05% | 3,247 |
| Sep 15, 2025 | 64.27 | 64.58 | 64.27 | 64.58 | 64.58 | 1.08% | 4,230 |
| Sep 12, 2025 | 63.82 | 63.91 | 63.75 | 63.89 | 63.88 | -0.08% | 2,400 |
| Sep 11, 2025 | 63.86 | 64.05 | 63.86 | 63.94 | 63.94 | 0.35% | 4,337 |
| Sep 10, 2025 | 64.36 | 64.36 | 63.63 | 63.72 | 63.72 | -0.41% | 4,100 |
| Sep 9, 2025 | 63.74 | 64.05 | 63.74 | 63.98 | 63.98 | 0.28% | 5,400 |
| Sep 8, 2025 | 63.80 | 63.80 | 63.76 | 63.80 | 63.79 | 1.06% | 1,900 |
| Sep 5, 2025 | 63.27 | 63.38 | 62.85 | 63.13 | 63.13 | -0.14% | 5,634 |
| Sep 4, 2025 | 62.84 | 63.22 | 62.84 | 63.22 | 63.21 | 0.57% | 3,100 |
| Sep 3, 2025 | 62.92 | 62.94 | 62.68 | 62.86 | 62.85 | 0.32% | 5,800 |
| Sep 2, 2025 | 61.87 | 62.66 | 61.85 | 62.66 | 62.65 | -0.37% | 10,700 |