Golden Matrix Group Inc. (GMGI)
NASDAQ: GMGI
· Real-Time Price · USD
1.08
0.03 (2.86%)
At close: Sep 25, 2025, 10:16 AM
GMGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 1.00 | 1.07 | 1.00 | 1.05 | 1.05 | 2.94% | 152,814 |
| 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 |
| Sep 16, 2025 | 0.98 | 1.01 | 0.91 | 0.92 | 0.92 | -7.07% | 208,986 |
| Sep 15, 2025 | 1.01 | 1.04 | 0.98 | 0.99 | 0.99 | -1.98% | 173,202 |
| Sep 12, 2025 | 1.00 | 1.03 | 0.99 | 1.01 | 1.01 | -1.94% | 98,789 |
| Sep 11, 2025 | 0.97 | 1.08 | 0.96 | 1.03 | 1.03 | 7.29% | 257,500 |
| Sep 10, 2025 | 1.00 | 1.01 | 0.93 | 0.96 | 0.96 | -3.03% | 400,086 |
| Sep 9, 2025 | 1.03 | 1.06 | 0.95 | 0.99 | 0.99 | -6.60% | 493,300 |
| Sep 8, 2025 | 1.03 | 1.07 | 1.00 | 1.06 | 1.06 | 3.92% | 359,055 |
| Sep 5, 2025 | 1.01 | 1.03 | 0.99 | 1.02 | 1.02 | 4.08% | 224,504 |
| Sep 4, 2025 | 0.95 | 1.02 | 0.95 | 0.98 | 0.98 | -2.97% | 258,256 |
| 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 |