New Zealand markets closed

Golden Matrix Group, Inc. (GMGI)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
3.1600-0.3000 (-8.67%)
At close: 04:00PM EDT
3.1600 0.00 (0.00%)
After hours: 07:34PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20243.52003.52003.15003.16003.160066,800
18 Apr 20242.98003.50002.82003.46003.4600297,700
17 Apr 20242.88003.00002.75502.97002.970073,600
16 Apr 20242.55002.99002.48002.95002.9500280,700
15 Apr 20242.48002.49002.22002.49002.490067,200
12 Apr 20242.50002.57002.35002.56002.5600102,700
11 Apr 20242.55002.56002.40002.50002.500027,800
10 Apr 20242.81002.95002.45002.48002.4800214,800
09 Apr 20242.91002.98002.81002.86002.860017,200
08 Apr 20242.93002.95002.72002.83002.83009,700
05 Apr 20242.88003.03102.81502.94002.940019,300
04 Apr 20242.83002.86002.70002.78002.780046,000
03 Apr 20242.94002.94002.70002.83002.830019,000
02 Apr 20242.81002.97002.76002.94002.940043,000
01 Apr 20242.96003.00502.81002.86002.860015,700
28 Mar 20242.99003.06002.80002.86002.860021,300
27 Mar 20243.00003.16002.88002.94002.940055,400
26 Mar 20243.33003.33003.00003.06003.060017,400
25 Mar 20243.32003.41003.20003.26003.260031,300
22 Mar 20242.97003.38002.97003.33003.330049,000
21 Mar 20243.08003.08002.90003.00003.000033,700
20 Mar 20243.53003.59002.99003.02003.020094,500
19 Mar 20243.27003.46003.23003.40003.400039,800
18 Mar 20243.04003.21203.03003.14003.140014,200
15 Mar 20243.00003.07002.86003.07003.070078,700
14 Mar 20242.85003.00002.85002.95002.950042,900
13 Mar 20242.92002.95802.91002.93002.930014,700
12 Mar 20242.95002.98002.92002.93002.930015,600
11 Mar 20242.83002.99002.83002.95002.950028,600
08 Mar 20242.80002.91002.79002.88002.880035,200
07 Mar 20242.93002.99502.84102.90002.900019,600
06 Mar 20243.00003.05002.80002.85002.850020,300
05 Mar 20242.74002.97002.68202.92002.920052,300
04 Mar 20242.70002.84002.62002.74002.740048,800
01 Mar 20242.86002.88002.67002.70002.700029,100
29 Feb 20242.93002.97002.73002.76002.760031,500
28 Feb 20242.98003.08402.92002.93002.930032,200
27 Feb 20242.89003.00002.79002.96002.960095,100
26 Feb 20242.97502.97502.85002.89002.89008,900
23 Feb 20243.01503.07002.91002.93002.930013,900
22 Feb 20242.91003.02902.91002.92002.92004,600
21 Feb 20243.12003.15002.84902.90002.900011,400
20 Feb 20242.90003.06002.84202.92002.920013,200
16 Feb 20243.10003.10002.95003.01003.010024,000
15 Feb 20242.81003.14002.77003.10003.100025,800
14 Feb 20243.03003.30002.40002.75002.7500212,500
13 Feb 20243.23003.35003.02003.05003.050018,200
12 Feb 20243.35003.65603.22003.22003.220059,200
09 Feb 20243.21003.51003.21003.35003.350034,300
08 Feb 20243.33003.33003.21003.22003.22009,600
07 Feb 20243.22003.44003.14003.30003.300028,000
06 Feb 20242.98003.29002.97503.17003.170017,100
05 Feb 20243.08003.15002.91002.98002.980026,500
02 Feb 20243.26003.29002.94003.01003.010042,500
01 Feb 20242.93003.38002.79003.26003.2600267,100
31 Jan 20242.72002.95402.61002.87002.870089,800
30 Jan 20242.73002.82002.61002.70002.700072,400
29 Jan 20242.96003.00002.72002.80002.800043,200
26 Jan 20242.50003.09002.47002.96002.9600152,500
25 Jan 20242.30502.58902.30502.50002.500048,800
24 Jan 20242.40002.44002.16002.30002.300053,700
23 Jan 20242.37002.54002.20002.35002.350048,700
22 Jan 20242.09002.62002.06002.55002.5500231,600
19 Jan 20242.23002.23002.06002.12002.120042,900
18 Jan 20242.07002.19002.05002.15002.1500133,700
17 Jan 20242.12002.36002.11002.25002.250081,100
16 Jan 20242.18002.20002.09002.11002.110043,100
12 Jan 20242.25002.25402.10002.20002.200068,100
11 Jan 20242.28002.28002.20002.24002.240010,200
10 Jan 20242.27002.30002.19002.27002.270033,100
09 Jan 20242.30002.31002.21002.28002.280019,500
08 Jan 20242.33002.38002.20002.29002.290067,900
05 Jan 20242.39002.39002.29002.33002.330017,000
04 Jan 20242.29002.44802.24002.39002.3900105,000
03 Jan 20242.36002.39002.27002.35002.350022,200
02 Jan 20242.34002.49002.34002.41002.410012,600
29 Dec 20232.35002.45002.29902.41002.410014,300
28 Dec 20232.40002.50002.34602.40002.400038,500
27 Dec 20232.43002.50002.35002.38002.38005,700
26 Dec 20232.21002.53002.21002.35002.350040,600
22 Dec 20232.15002.34002.15002.31002.31009,800
21 Dec 20232.20002.31002.12002.16002.1600106,700
20 Dec 20232.27002.39502.27002.27002.270010,200
19 Dec 20232.33002.53002.27002.27002.270031,600
18 Dec 20232.50502.59002.47002.47002.470023,800
15 Dec 20232.39202.61002.32002.61002.610058,100
14 Dec 20232.21002.39002.21002.36002.360031,100
13 Dec 20232.20002.29502.20002.25002.250015,700
12 Dec 20232.24102.28002.17002.17002.170060,200
11 Dec 20232.25002.37002.25002.30002.300013,400
08 Dec 20232.29002.32402.27002.32402.32403,400
07 Dec 20232.33002.48002.26002.27002.270059,800
06 Dec 20232.40002.47002.27002.37002.370057,300
05 Dec 20232.31002.49002.26002.44702.447048,700
04 Dec 20232.27002.30002.25002.28002.280017,200
01 Dec 20232.40002.40002.23002.30002.300056,000
30 Nov 20232.51202.54002.42002.48002.48005,200
29 Nov 20232.52002.54502.41002.41002.410014,100
28 Nov 20232.57002.67002.51002.52002.52009,100
27 Nov 20232.52002.71002.52002.57002.570020,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...