Golden Matrix Group Inc. (GMGI)
NASDAQ: GMGI
· Real-Time Price · USD
1.38
0.05 (3.76%)
At close: Aug 22, 2025, 3:59 PM
1.38
0.00%
After-hours: Aug 22, 2025, 07:20 PM EDT
GMGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.33 | 1.38 | 1.31 | 1.38 | 1.38 | 3.76% | 283,986 |
| 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 |
| Aug 6, 2025 | 1.50 | 1.58 | 1.50 | 1.50 | 1.50 | -3.23% | 172,304 |
| Aug 5, 2025 | 1.58 | 1.58 | 1.52 | 1.55 | 1.55 | 0.65% | 59,300 |
| Aug 4, 2025 | 1.49 | 1.62 | 1.45 | 1.54 | 1.54 | 4.05% | 498,300 |
| Aug 1, 2025 | 1.47 | 1.53 | 1.46 | 1.48 | 1.48 | -0.67% | 156,500 |
| Jul 31, 2025 | 1.50 | 1.58 | 1.47 | 1.49 | 1.49 | -1.97% | 90,607 |
| Jul 30, 2025 | 1.60 | 1.64 | 1.48 | 1.52 | 1.52 | -1.94% | 86,300 |
| Jul 29, 2025 | 1.62 | 1.62 | 1.52 | 1.55 | 1.55 | -3.73% | 137,200 |
| Jul 28, 2025 | 1.63 | 1.67 | 1.59 | 1.61 | 1.61 | -1.83% | 198,938 |