Golden Matrix Group Inc (NQ: GMGI )

2.920 +0.010 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 2.900 2.991 2.890 2.920 18,612 +0.01(+0.34%)
Sep 29, 2022 2.880 2.990 2.880 2.910 19,725 +0.08(+2.83%)
Sep 28, 2022 2.990 3.386 2.813 2.830 92,493 -0.16(-5.35%)
Sep 27, 2022 3.000 3.020 2.933 2.990 48,405 -0.01(-0.33%)
Sep 26, 2022 3.200 3.410 3.000 3.000 96,431 -0.23(-6.98%)
Sep 23, 2022 3.420 3.430 3.200 3.225 30,705 -0.10(-3.15%)
Sep 22, 2022 3.591 3.600 3.310 3.330 24,461 -0.12(-3.48%)
Sep 21, 2022 3.400 3.500 3.390 3.450 6,697 +0.07(+2.07%)
Sep 20, 2022 3.600 3.650 3.350 3.380 36,604 -0.21(-5.85%)
Sep 19, 2022 3.890 3.890 3.542 3.590 17,513 -0.39(-9.80%)
Sep 16, 2022 3.650 3.980 3.277 3.980 170,684 +0.26(+6.99%)
Sep 15, 2022 3.520 3.750 3.520 3.720 22,412 +0.06(+1.64%)
Sep 14, 2022 3.750 3.750 3.660 3.660 28,835 -0.10(-2.66%)
Sep 13, 2022 3.590 3.878 3.590 3.760 31,929 -0.16(-4.08%)
Sep 12, 2022 3.910 4.000 3.800 3.920 37,898 +0.04(+1.03%)
Sep 09, 2022 3.850 3.950 3.850 3.880 10,237 -0.02(-0.51%)
Sep 08, 2022 3.970 3.990 3.860 3.900 14,460 -0.04(-1.02%)
Sep 07, 2022 3.940 3.990 3.747 3.940 25,783 +0.00(+0.00%)
Sep 06, 2022 3.750 4.000 3.721 3.940 132,638 +0.33(+9.14%)
Sep 02, 2022 3.660 3.800 3.560 3.610 34,904 -0.14(-3.60%)
Sep 01, 2022 3.750 3.800 3.720 3.745 10,806 -0.00(-0.13%)
Aug 31, 2022 3.800 3.890 3.750 3.750 18,833 -0.10(-2.60%)
Aug 30, 2022 3.880 3.990 3.850 3.850 10,360 +0.03(+0.79%)
Aug 29, 2022 3.950 3.980 3.540 3.820 31,013 -0.14(-3.54%)
Aug 26, 2022 4.000 4.000 3.950 3.960 5,592 -0.09(-2.22%)
Aug 25, 2022 4.040 4.200 3.990 4.050 16,646 +0.01(+0.25%)
Aug 24, 2022 4.086 4.186 4.000 4.040 30,420 -0.03(-0.74%)
Aug 23, 2022 4.060 4.165 4.030 4.070 10,974 -0.10(-2.40%)
Aug 22, 2022 4.310 4.310 3.981 4.170 17,305 +0.19(+4.91%)
Aug 19, 2022 3.950 4.140 3.950 3.975 14,436 -0.03(-0.87%)
Aug 18, 2022 4.070 4.090 3.926 4.010 5,867 +0.00(+0.00%)
Aug 17, 2022 4.020 4.080 3.910 4.010 16,815 -0.03(-0.74%)
Aug 16, 2022 4.181 4.181 4.000 4.040 24,552 -0.04(-0.98%)
Aug 15, 2022 4.280 4.280 4.050 4.080 15,148 +0.00(+0.00%)
Aug 12, 2022 4.200 4.200 3.980 4.080 25,496 -0.02(-0.49%)
Aug 11, 2022 4.300 4.340 4.000 4.100 78,349 -0.06(-1.44%)
Aug 10, 2022 4.020 4.460 4.020 4.160 64,898 +0.15(+3.74%)
Aug 09, 2022 4.150 4.150 4.000 4.010 15,939 -0.05(-1.23%)
Aug 08, 2022 4.130 4.200 3.950 4.060 39,989 -0.12(-2.87%)
Aug 05, 2022 4.180 4.200 4.000 4.180 13,615 +0.00(+0.00%)
Aug 04, 2022 4.090 4.288 4.080 4.180 7,047 +0.03(+0.72%)
Aug 03, 2022 4.270 4.564 4.150 4.150 26,190 +0.15(+3.75%)
Aug 02, 2022 4.070 4.070 3.960 4.000 16,878 +0.00(+0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.