Golden Matrix Group, Inc. (GMGI)
NASDAQ: GMGI · Real-Time Price · USD
1.670
-0.050 (-2.91%)
At close: May 12, 2025, 4:00 PM
1.730
+0.060 (3.59%)
After-hours: May 12, 2025, 6:54 PM EDT
Golden Matrix Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.79 | 1.79 | 1.63 | 1.67 | 1.67 | -2.91% | 145,779 |
| May 9, 2025 | 1.81 | 1.81 | 1.71 | 1.72 | 1.72 | -3.91% | 185,840 |
| May 8, 2025 | 1.87 | 1.87 | 1.77 | 1.79 | 1.79 | -3.24% | 129,203 |
| May 7, 2025 | 1.90 | 1.90 | 1.83 | 1.85 | 1.85 | -1.60% | 111,997 |
| May 6, 2025 | 1.85 | 1.96 | 1.81 | 1.88 | 1.88 | 0.53% | 207,524 |
| May 5, 2025 | 1.91 | 1.92 | 1.82 | 1.87 | 1.87 | -2.09% | 82,588 |
| May 2, 2025 | 1.92 | 1.94 | 1.84 | 1.91 | 1.91 | 1.06% | 62,401 |
| May 1, 2025 | 1.90 | 1.93 | 1.76 | 1.89 | 1.89 | 0.53% | 173,246 |
| Apr 30, 2025 | 1.94 | 1.94 | 1.85 | 1.88 | 1.88 | -3.09% | 356,828 |
| Apr 29, 2025 | 1.99 | 2.03 | 1.91 | 1.94 | 1.94 | -2.51% | 221,384 |
| Apr 28, 2025 | 2.03 | 2.04 | 1.94 | 1.99 | 1.99 | -4.33% | 155,102 |
| Apr 25, 2025 | 2.06 | 2.10 | 2.03 | 2.08 | 2.08 | 0.48% | 53,343 |
| Apr 24, 2025 | 2.13 | 2.16 | 2.02 | 2.07 | 2.07 | -3.27% | 115,684 |
| Apr 23, 2025 | 2.13 | 2.21 | 2.10 | 2.14 | 2.14 | 0.94% | 50,899 |
| Apr 22, 2025 | 2.10 | 2.13 | 2.06 | 2.12 | 2.12 | 1.44% | 69,012 |
| Apr 21, 2025 | 2.02 | 2.11 | 2.02 | 2.09 | 2.09 | 1.46% | 80,626 |
| Apr 17, 2025 | 2.05 | 2.09 | 2.01 | 2.06 | 2.06 | 0.49% | 112,075 |
| Apr 16, 2025 | 1.95 | 2.11 | 1.95 | 2.05 | 2.05 | 7.89% | 206,262 |
| Apr 15, 2025 | 1.96 | 1.98 | 1.88 | 1.90 | 1.90 | -2.81% | 216,111 |
| Apr 14, 2025 | 1.90 | 1.98 | 1.79 | 1.96 | 1.96 | 5.11% | 240,905 |
| Apr 11, 2025 | 1.90 | 1.93 | 1.85 | 1.86 | 1.86 | -1.59% | 105,511 |
| Apr 10, 2025 | 1.92 | 1.96 | 1.87 | 1.89 | 1.89 | -5.97% | 189,062 |
| Apr 9, 2025 | 1.88 | 2.14 | 1.86 | 2.01 | 2.01 | 6.91% | 185,415 |
| Apr 8, 2025 | 2.04 | 2.05 | 1.84 | 1.88 | 1.88 | -8.29% | 147,055 |
| Apr 7, 2025 | 1.91 | 2.05 | 1.85 | 2.05 | 2.05 | 6.77% | 116,161 |
| Apr 4, 2025 | 1.94 | 1.95 | 1.86 | 1.92 | 1.92 | -2.04% | 114,170 |
| Apr 3, 2025 | 1.98 | 2.05 | 1.95 | 1.96 | 1.96 | -5.31% | 86,051 |
| Apr 2, 2025 | 1.95 | 2.08 | 1.95 | 2.07 | 2.07 | 4.02% | 97,450 |
| Apr 1, 2025 | 1.99 | 2.03 | 1.95 | 1.99 | 1.99 | 1.02% | 65,874 |
| Mar 31, 2025 | 2.04 | 2.07 | 1.96 | 1.97 | 1.97 | -3.43% | 143,146 |
| Mar 28, 2025 | 2.08 | 2.09 | 2.03 | 2.04 | 2.04 | -2.86% | 85,903 |
| Mar 27, 2025 | 2.13 | 2.15 | 2.06 | 2.10 | 2.10 | -2.33% | 65,695 |
| Mar 26, 2025 | 2.03 | 2.18 | 2.03 | 2.15 | 2.15 | 6.44% | 164,638 |
| Mar 25, 2025 | 2.04 | 2.04 | 2.00 | 2.02 | 2.02 | -1.46% | 60,132 |
| Mar 24, 2025 | 2.04 | 2.12 | 2.01 | 2.05 | 2.05 | 3.54% | 138,749 |
| Mar 21, 2025 | 2.05 | 2.08 | 1.86 | 1.98 | 1.98 | -4.35% | 507,935 |
| Mar 20, 2025 | 2.07 | 2.08 | 2.00 | 2.07 | 2.07 | - | 54,534 |
| Mar 19, 2025 | 2.09 | 2.10 | 2.05 | 2.07 | 2.07 | -0.96% | 77,776 |
| Mar 18, 2025 | 2.08 | 2.10 | 2.04 | 2.09 | 2.09 | 1.95% | 73,271 |
| Mar 17, 2025 | 2.10 | 2.10 | 2.03 | 2.05 | 2.05 | -1.91% | 42,493 |
| Mar 14, 2025 | 2.07 | 2.21 | 2.01 | 2.09 | 2.09 | 3.98% | 137,555 |
| Mar 13, 2025 | 2.05 | 2.09 | 2.01 | 2.01 | 2.01 | -0.99% | 70,462 |
| Mar 12, 2025 | 2.11 | 2.11 | 2.02 | 2.03 | 2.03 | -2.87% | 53,440 |
| Mar 11, 2025 | 2.11 | 2.17 | 2.02 | 2.09 | 2.09 | 1.46% | 127,721 |
| Mar 10, 2025 | 2.07 | 2.11 | 2.03 | 2.06 | 2.06 | -1.90% | 51,328 |
| Mar 7, 2025 | 2.01 | 2.21 | 2.01 | 2.10 | 2.10 | 3.96% | 162,830 |
| Mar 6, 2025 | 2.13 | 2.13 | 1.99 | 2.02 | 2.02 | -5.61% | 159,289 |
| Mar 5, 2025 | 2.05 | 2.20 | 1.95 | 2.14 | 2.14 | 4.39% | 153,805 |
| Mar 4, 2025 | 2.00 | 2.06 | 1.95 | 2.05 | 2.05 | 0.99% | 78,565 |
| Mar 3, 2025 | 2.19 | 2.19 | 2.01 | 2.03 | 2.03 | -3.33% | 118,848 |