Golden Matrix Group Inc. (GMGI)
NASDAQ: GMGI
· Real-Time Price · USD
1.01
0.01 (1.00%)
At close: Oct 15, 2025, 3:59 PM
1.01
0.00%
After-hours: Oct 15, 2025, 06:54 PM EDT
GMGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 0.99 | 1.03 | 0.97 | 1.00 | 1.00 | 2.04% | 121,966 |
| Oct 13, 2025 | 0.99 | 1.02 | 0.98 | 0.98 | 0.98 | 2.08% | 63,299 |
| Oct 10, 2025 | 1.03 | 1.03 | 0.96 | 0.96 | 0.96 | -4.00% | 142,336 |
| Oct 9, 2025 | 1.04 | 1.06 | 1.00 | 1.00 | 1.00 | -3.85% | 151,909 |
| Oct 8, 2025 | 1.04 | 1.07 | 1.01 | 1.04 | 1.04 | 1.96% | 196,314 |
| Oct 7, 2025 | 1.12 | 1.13 | 1.01 | 1.02 | 1.02 | -8.93% | 445,900 |
| Oct 6, 2025 | 1.15 | 1.15 | 1.08 | 1.12 | 1.12 | -2.61% | 410,517 |
| Oct 3, 2025 | 1.13 | 1.16 | 1.10 | 1.15 | 1.15 | 3.60% | 129,874 |
| Oct 2, 2025 | 1.13 | 1.15 | 1.06 | 1.11 | 1.11 | -0.89% | 229,532 |
| Oct 1, 2025 | 1.14 | 1.15 | 1.08 | 1.12 | 1.12 | -0.88% | 116,106 |
| Sep 30, 2025 | 1.19 | 1.24 | 1.12 | 1.13 | 1.13 | -5.04% | 91,760 |
| Sep 29, 2025 | 1.16 | 1.20 | 1.13 | 1.19 | 1.19 | 1.71% | 141,520 |
| Sep 26, 2025 | 1.21 | 1.22 | 1.12 | 1.17 | 1.17 | -0.85% | 198,100 |
| Sep 25, 2025 | 1.05 | 1.22 | 1.05 | 1.18 | 1.18 | 12.38% | 432,332 |
| Sep 24, 2025 | 1.00 | 1.07 | 1.00 | 1.05 | 1.05 | 2.94% | 153,744 |
| Sep 23, 2025 | 1.05 | 1.06 | 0.99 | 1.02 | 1.02 | -0.97% | 393,800 |
| Sep 22, 2025 | 0.99 | 1.05 | 0.97 | 1.03 | 1.03 | 4.04% | 338,700 |
| Sep 19, 2025 | 0.99 | 1.04 | 0.97 | 0.99 | 0.99 | -1.00% | 345,700 |
| Sep 18, 2025 | 0.96 | 1.05 | 0.96 | 1.00 | 1.00 | 5.26% | 324,916 |
| Sep 17, 2025 | 0.96 | 0.98 | 0.94 | 0.95 | 0.95 | 3.26% | 86,100 |
Page 1 of 136