Golden Matrix Group Inc. (GMGI)
NASDAQ: GMGI
· Real-Time Price · USD
0.98
-0.03 (-2.97%)
At close: Sep 04, 2025, 3:59 PM
1.05
6.94%
After-hours: Sep 04, 2025, 07:05 PM EDT
GMGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 0.95 | 1.02 | 0.95 | 0.98 | 0.98 | -2.97% | 256,747 |
| Sep 3, 2025 | 1.06 | 1.10 | 0.95 | 1.01 | 1.01 | 2.02% | 710,300 |
| Sep 2, 2025 | 1.25 | 1.27 | 0.97 | 0.99 | 0.99 | -19.51% | 1,556,100 |
| Aug 29, 2025 | 1.20 | 1.25 | 1.18 | 1.23 | 1.23 | -1.60% | 299,324 |
| Aug 28, 2025 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -3.10% | 115,655 |
| Aug 27, 2025 | 1.27 | 1.32 | 1.27 | 1.29 | 1.29 | 0.78% | 239,406 |
| Aug 26, 2025 | 1.40 | 1.41 | 1.21 | 1.28 | 1.28 | -9.22% | 806,254 |
| Aug 25, 2025 | 1.35 | 1.57 | 1.30 | 1.41 | 1.41 | 2.17% | 754,811 |
| Aug 22, 2025 | 1.33 | 1.38 | 1.31 | 1.38 | 1.38 | 3.76% | 284,238 |
| Aug 21, 2025 | 1.27 | 1.34 | 1.26 | 1.33 | 1.33 | 3.10% | 213,317 |
| Aug 20, 2025 | 1.33 | 1.34 | 1.29 | 1.29 | 1.29 | -4.44% | 66,277 |
| Aug 19, 2025 | 1.34 | 1.40 | 1.31 | 1.35 | 1.35 | 0.00% | 85,900 |
| Aug 18, 2025 | 1.33 | 1.50 | 1.29 | 1.35 | 1.35 | 0.75% | 711,400 |
| Aug 15, 2025 | 1.34 | 1.34 | 1.30 | 1.34 | 1.34 | 0.00% | 140,732 |
| Aug 14, 2025 | 1.34 | 1.35 | 1.28 | 1.34 | 1.34 | 0.00% | 229,040 |
| Aug 13, 2025 | 1.41 | 1.41 | 1.32 | 1.34 | 1.34 | -3.60% | 269,395 |
| Aug 12, 2025 | 1.36 | 1.40 | 1.34 | 1.39 | 1.39 | 4.51% | 147,279 |
| Aug 11, 2025 | 1.44 | 1.46 | 1.31 | 1.33 | 1.33 | -5.00% | 249,500 |
| Aug 8, 2025 | 1.39 | 1.51 | 1.36 | 1.40 | 1.40 | -0.71% | 405,615 |
| Aug 7, 2025 | 1.50 | 1.54 | 1.39 | 1.41 | 1.41 | -6.00% | 329,110 |