Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

Golden Matrix Group, Inc. (GMGI)

1.8700
-0.0400
(-2.09%)
At close: May 5 at 4:00:01 PM EDT
1.9290
+0.06
+(3.16%)
After hours: May 5 at 7:41:41 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 5, 20251.91001.92001.82001.87001.870082,600
May 2, 20251.92001.94001.83501.91001.910062,400
May 1, 20251.90001.93001.76001.89001.8900173,200
Apr 30, 20251.94001.94001.85001.88001.8800356,800
Apr 29, 20251.99002.03401.91001.94001.9400221,400
Apr 28, 20252.03002.03501.94001.99001.9900155,100
Apr 25, 20252.06002.10002.03002.08002.080053,300
Apr 24, 20252.13002.16002.02002.07002.0700115,700
Apr 23, 20252.13002.21002.09502.14002.140050,900
Apr 22, 20252.10002.13002.06002.12002.120069,000
Apr 21, 20252.02002.11002.02002.09002.090080,600
Apr 17, 20252.05002.09002.01002.06002.0600112,100
Apr 16, 20251.95002.11001.95002.05002.0500206,300
Apr 15, 20251.96001.98001.88001.90001.9000216,100
Apr 14, 20251.90001.98001.79001.95501.9550240,900
Apr 11, 20251.90001.92501.85001.86001.8600105,400
Apr 10, 20251.92001.96001.87001.89001.8900189,100
Apr 9, 20251.88002.14001.86002.01002.0100185,400
Apr 8, 20252.04002.05001.84101.88001.8800147,100
Apr 7, 20251.91002.05001.85402.05002.0500116,200
Apr 4, 20251.94001.95001.86001.92001.9200114,200
Apr 3, 20251.98002.05001.95001.96001.960086,000
Apr 2, 20251.95002.08001.95002.07002.070097,400
Apr 1, 20251.99002.03001.95001.99001.990065,800
Mar 31, 20252.04002.07001.96001.97001.9700143,100
Mar 28, 20252.08002.09002.03002.04002.040085,900
Mar 27, 20252.13002.14902.06002.10002.100065,700
Mar 26, 20252.03002.18002.03002.15002.1500164,400
Mar 25, 20252.04002.04002.00002.02002.020060,100
Mar 24, 20252.04002.12002.01002.05002.0500138,500
Mar 21, 20252.05002.07501.86001.98001.9800507,900
Mar 20, 20252.07002.08002.00002.07002.070054,500
Mar 19, 20252.09002.10002.05002.07002.070077,800
Mar 18, 20252.08002.10002.04002.09002.090073,200
Mar 17, 20252.10002.10002.03002.05002.050042,500
Mar 14, 20252.07002.20502.01002.09002.0900137,600
Mar 13, 20252.05002.09002.01002.01002.010070,500
Mar 12, 20252.11002.11002.01802.03002.030053,400
Mar 11, 20252.11002.17002.02002.09002.0900127,700
Mar 10, 20252.07002.11002.03002.06002.060051,300
Mar 7, 20252.01002.20502.01002.10002.1000162,800
Mar 6, 20252.13002.13001.99002.02002.0200159,300
Mar 5, 20252.05002.20001.95002.14002.1400153,800
Mar 4, 20252.00002.05501.95002.05002.050078,500
Mar 3, 20252.19002.19002.01002.03002.0300118,800
Feb 28, 20251.98002.12001.98002.10002.100087,400
Feb 27, 20252.11002.20001.94001.97001.9700243,400
Feb 26, 20252.03002.16002.02502.12002.1200122,000
Feb 25, 20252.05002.14002.00002.04002.040089,400
Feb 24, 20252.17002.24002.00002.05002.0500183,100
Feb 21, 20252.20002.21002.14002.15002.1500107,500
Feb 20, 20252.40002.40002.06402.14002.1400318,300
Feb 19, 20251.91002.50001.84002.44002.44001,571,800
Feb 18, 20251.85001.86501.80001.85001.8500202,900
Feb 14, 20251.85001.86001.77001.84001.8400354,100
Feb 13, 20251.85001.89701.82001.85001.8500276,000
Feb 12, 20251.83001.90001.82001.86001.8600476,500
Feb 11, 20251.85001.86501.80001.80501.8050210,300
Feb 10, 20251.87001.91001.82001.84001.8400301,200
Feb 7, 20251.89001.97001.83501.84001.8400153,100
Feb 6, 20251.90001.91001.81201.86001.8600123,200
Feb 5, 20251.89001.91001.82001.84001.8400110,400
Feb 4, 20251.85002.03001.80001.83001.8300213,700
Feb 3, 20251.80001.85001.75001.84001.8400141,800
Jan 31, 20251.91001.95501.70001.72501.7250241,800
Jan 30, 20251.97001.99001.90001.90001.9000109,700
Jan 29, 20251.96001.97001.89001.94001.940094,800
Jan 28, 20252.00002.03001.96001.97001.970078,400
Jan 27, 20252.05002.09001.96501.98001.980065,700
Jan 24, 20252.07002.08002.02002.05002.050029,700
Jan 23, 20251.98002.15001.98002.03502.035069,600
Jan 22, 20252.04002.06001.96001.97001.970081,500
Jan 21, 20252.04002.15002.01002.05002.050082,300
Jan 17, 20252.21002.30002.00002.04002.0400100,600
Jan 16, 20252.16002.26502.15002.19002.190078,500
Jan 15, 20252.47002.47002.16202.19002.1900115,900
Jan 14, 20252.19002.60002.14102.48002.4800765,200
Jan 13, 20251.94002.20001.89902.20002.2000222,200
Jan 10, 20251.96001.99001.86001.97001.970061,300
Jan 8, 20252.03002.04001.93501.98001.980091,900
Jan 7, 20252.10002.11502.01002.06002.060068,200
Jan 6, 20252.07002.17002.06002.10002.100088,800
Jan 3, 20252.05002.07001.98002.03002.030061,000
Jan 2, 20252.00002.05001.97002.05002.050090,100
Dec 31, 20242.03002.06001.91001.98001.9800159,500
Dec 30, 20242.04002.10002.00002.03002.030060,900
Dec 27, 20242.03002.11002.02502.04002.040076,400
Dec 26, 20242.05002.09002.01002.05002.050027,500
Dec 24, 20241.99002.09001.94002.03002.030068,000
Dec 23, 20241.94002.06001.91902.00002.0000101,100
Dec 20, 20241.98002.14001.93001.94001.9400430,700
Dec 19, 20241.96002.01001.90501.98001.980064,400
Dec 18, 20241.99002.05001.89001.92001.9200116,800
Dec 17, 20242.00002.03001.94001.99001.9900144,800
Dec 16, 20242.08002.08001.98002.00002.0000124,400
Dec 13, 20242.05002.21501.93002.06002.0600207,000
Dec 12, 20242.03002.05201.98002.01002.0100217,500
Dec 11, 20242.15002.17002.00002.04502.0450229,900
Dec 10, 20242.17002.17002.12002.13002.1300140,200
Dec 9, 20242.15002.21002.13002.17002.1700100,000
Dec 6, 20242.21002.33502.12002.15002.1500251,400
Dec 5, 20242.27002.27002.13002.15002.1500250,200
Dec 4, 20242.26002.29002.22002.27002.270064,100
Dec 3, 20242.33002.33002.24502.26002.260091,100
Dec 2, 20242.28002.35502.25002.33002.3300108,200
Nov 29, 20242.35002.35002.31002.32002.320024,600
Nov 27, 20242.38002.43002.31002.35002.350074,700
Nov 26, 20242.31002.50002.25002.37002.3700166,100
Nov 25, 20242.62002.68502.20002.22002.2200269,500
Nov 22, 20242.79002.81002.61602.70002.7000111,000
Nov 21, 20242.57002.80002.42002.77002.7700113,800
Nov 20, 20242.75002.79502.50002.52002.520073,600
Nov 19, 20242.59002.83002.52002.77002.770064,600
Nov 18, 20242.50002.68002.43002.61002.610056,400
Nov 15, 20242.68002.70002.49002.49002.490047,700
Nov 14, 20242.75002.83002.61002.66002.660080,300
Nov 13, 20242.93002.98002.60002.71002.710073,200
Nov 12, 20242.64002.90002.54202.88002.8800154,000
Nov 11, 20242.74003.00002.74002.98002.980090,600
Nov 8, 20242.81002.83502.59002.73002.730091,700
Nov 7, 20242.90003.06002.70002.79002.7900141,400
Nov 6, 20242.60002.85902.53002.85002.8500187,800
Nov 5, 20242.59002.59002.46002.55002.550045,900
Nov 4, 20242.47002.58002.43002.57002.570029,800
Nov 1, 20242.52002.55002.40102.49002.490053,100
Oct 31, 20242.35002.67002.30002.51002.5100144,800
Oct 30, 20242.45002.45002.29002.33002.330083,100
Oct 29, 20242.30002.40002.25002.37002.370049,700
Oct 28, 20242.25002.44002.22002.31002.310076,400
Oct 25, 20242.24002.27002.18002.22002.220034,800
Oct 24, 20242.17002.23102.12002.19002.190052,800
Oct 23, 20242.26602.26602.15802.17002.170029,900
Oct 22, 20242.32002.32002.19002.23002.230078,400
Oct 21, 20242.30002.30002.25002.29002.290027,300
Oct 18, 20242.43002.43002.19002.25002.2500186,500
Oct 17, 20242.38002.44002.31002.43002.430077,800
Oct 16, 20242.22002.40002.19102.36002.360072,900
Oct 15, 20242.18002.25002.14002.19002.190043,300
Oct 14, 20242.33002.33002.14002.23002.230092,800
Oct 11, 20242.29002.36002.26002.32002.320035,400
Oct 10, 20242.28002.33002.24002.30002.300017,400
Oct 9, 20242.27002.36002.20002.32002.320039,800
Oct 8, 20242.31002.32002.23002.26002.260026,800
Oct 7, 20242.35002.48202.30002.32002.320034,400
Oct 4, 20242.24002.33002.20002.33002.330053,800
Oct 3, 20242.25002.33002.23002.24002.240033,800
Oct 2, 20242.32002.35502.26002.26002.260031,200
Oct 1, 20242.34002.34002.26002.30002.300048,700
Sep 30, 20242.49102.49102.29002.33002.3300120,000
Sep 27, 20242.40002.44002.31002.40002.400024,500
Sep 26, 20242.37002.37702.30002.35002.350038,100
Sep 25, 20242.35002.42002.27002.32002.320031,400
Sep 24, 20242.45002.47002.32002.34002.340034,700
Sep 23, 20242.53002.55002.30002.44002.440051,700
Sep 20, 20242.69002.69002.47002.47002.4700154,100
Sep 19, 20242.44002.63002.35002.62002.6200109,700
Sep 18, 20242.27002.36502.27002.34002.340042,600
Sep 17, 20242.30002.46002.28002.30002.300057,900
Sep 16, 20242.49002.49002.28002.30002.300033,500
Sep 13, 20242.34002.49602.28402.46002.460037,800
Sep 12, 20242.34002.42002.29002.35002.350046,700
Sep 11, 20242.38002.38002.26002.32002.320050,900
Sep 10, 20242.25002.41002.23002.37002.370053,300
Sep 9, 20242.44002.44002.13002.22502.2250123,500
Sep 6, 20242.44502.54002.40002.44002.440066,400
Sep 5, 20242.36002.50002.31002.40002.400048,200
Sep 4, 20242.43002.47002.30002.34002.340074,600
Sep 3, 20242.56002.62002.39002.44002.440051,400
Aug 30, 20242.65002.74002.46002.59002.5900118,200
Aug 29, 20242.46002.66002.43002.63002.630077,300
Aug 28, 20242.30002.47002.30002.45002.4500115,100
Aug 27, 20242.40002.45002.31002.31002.310032,100
Aug 26, 20242.60002.69002.41002.41002.4100123,000
Aug 23, 20242.44002.61002.41102.58002.580096,400
Aug 22, 20242.51002.51002.34502.39002.390052,300
Aug 21, 20242.48002.53002.40702.48002.480036,500
Aug 20, 20242.49002.54002.40002.49002.490058,900
Aug 19, 20242.40002.55002.36002.48002.4800143,400
Aug 16, 20242.33002.45002.25002.41002.410099,200
Aug 15, 20242.21002.42002.12002.32502.3250120,200
Aug 14, 20242.30002.30002.04002.13002.1300199,100
Aug 13, 20242.23002.34002.15202.24002.240087,000
Aug 12, 20242.18002.21002.11002.17002.170064,400
Aug 9, 20242.26002.26002.16302.18002.180037,400
Aug 8, 20242.24002.25002.20002.22002.220042,900
Aug 7, 20242.27002.30602.19002.20002.200060,800
Aug 6, 20242.27002.43002.21002.26002.2600101,400
Aug 5, 20242.30002.40002.20002.28002.2800120,400
Aug 2, 20242.03002.36002.03002.35002.3500147,000
Aug 1, 20242.25002.25502.01002.08502.0850150,800
Jul 31, 20242.27002.37002.22002.23002.2300124,800
Jul 30, 20242.45002.45002.27002.28002.2800122,600
Jul 29, 20242.55002.68002.37002.45002.4500150,400
Jul 26, 20242.46002.60002.39002.54002.540066,500
Jul 25, 20242.35002.48002.35002.42002.420085,700
Jul 24, 20242.44002.47002.32002.34002.340066,300
Jul 23, 20242.38002.50002.25402.46002.4600136,100
Jul 22, 20242.43002.48002.35002.38002.3800170,100
Jul 19, 20242.70002.73102.40102.46002.4600105,600
Jul 18, 20242.59002.74002.59002.68002.680061,900
Jul 17, 20243.00003.10002.60002.67002.6700172,200
Jul 16, 20242.43002.78002.43002.77002.7700143,600
Jul 15, 20242.51002.71002.40002.48002.4800160,700
Jul 12, 20242.39002.56002.36402.52002.520099,500
Jul 11, 20242.33002.50002.27402.42002.4200115,000
Jul 10, 20242.34002.40002.25002.28002.280089,400
Jul 9, 20242.45002.59002.31002.32002.3200104,100
Jul 8, 20242.29002.45002.26002.38002.3800136,400
Jul 5, 20242.40002.58002.26002.28002.2800172,300
Jul 3, 20242.50002.63002.32002.37002.3700143,800
Jul 2, 20242.61002.78702.46002.47002.4700237,700
Jul 1, 20242.52002.73002.45002.65002.6500161,800
Jun 28, 20242.49002.68002.41002.47002.47002,352,100
Jun 27, 20242.62002.84002.42002.49002.4900222,600
Jun 26, 20242.61002.79002.36002.65002.6500276,500
Jun 25, 20242.74002.90002.51002.52002.5200209,300
Jun 24, 20243.04003.17402.65002.72002.7200298,300
Jun 21, 20242.86003.03002.86003.00003.0000164,000
Jun 20, 20242.92003.05002.85002.85002.8500126,500
Jun 18, 20243.05003.12002.88002.98002.9800115,800
Jun 17, 20243.05003.10002.82002.99002.9900242,400
Jun 14, 20243.25003.25003.05003.05003.050064,000
Jun 13, 20243.07003.36003.06003.23003.2300155,900
Jun 12, 20243.31003.42003.11003.11003.1100174,900
Jun 11, 20243.23003.35003.07003.28003.2800205,100
Jun 10, 20243.58003.62003.05003.26003.2600272,600
Jun 7, 20243.85003.93003.51003.61003.6100239,000
Jun 6, 20244.01004.21003.75003.84003.8400341,100
Jun 5, 20244.51004.63003.62504.08004.0800431,600
Jun 4, 20245.38005.38004.07504.51004.5100329,200
Jun 3, 20246.02006.18904.68005.02005.0200515,700
May 31, 20246.00006.27005.85006.07006.0700158,300
May 30, 20245.99006.24005.77006.00006.0000196,400
May 29, 20245.55005.97005.55005.89005.8900224,900
May 28, 20245.50005.95005.45505.55005.5500285,900
May 24, 20245.35005.50005.12005.50005.5000153,800
May 23, 20244.91005.39004.91005.37005.3700188,900
May 22, 20244.72005.08004.70504.92004.9200124,800
May 21, 20244.49004.70004.44004.70004.7000154,300
May 20, 20244.70004.71004.25004.50004.5000310,800
May 17, 20244.69004.72004.49004.70004.7000133,100
May 16, 20244.93004.93004.65504.70004.7000154,600
May 15, 20245.20005.20004.86004.93004.9300190,100
May 14, 20245.32005.43004.83005.19005.1900301,700
May 13, 20245.20005.48005.14005.30005.3000434,200
May 10, 20244.90005.11004.84605.10005.1000251,100
May 9, 20245.00005.05504.77004.87004.8700162,900
May 8, 20244.73005.04004.67004.95004.9500230,300
May 7, 20244.78004.82004.19004.73004.7300244,400
May 6, 20244.09004.91003.86004.86004.8600229,500

Related Tickers

MYPS PLAYSTUDIOS, Inc.
1.4000
+3.70%
 
GMHS Gamehaus Holdings Inc.
1.3000
-4.41%
 
CCOEY Capcom Co., Ltd.
14.62
+0.14%
 
SNAL Snail, Inc.
1.0650
+2.40%
 
TTWO.MX Take-Two Interactive Software, Inc.
4,372.00
+1.17%
 
GDC GD Culture Group Limited
2.5900
-1.15%
 
GCL GCL Global Holdings Ltd Ordinary Shares
2.4200
-2.81%
 
1HQ.SG Ten Square Games S.A.
21.95
+0.23%
 
YVRLF Liquid Media Group Ltd.
0.0001
0.00%
 
BUFT.TA Buff Technologies Ltd.
1,713.00
+10.95%