New Zealand markets close in 2 hours 9 minutes

Golden Matrix Group, Inc. (GMGI)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
4.0600-0.1200 (-2.87%)
At close: 04:00PM EDT
4.2300 +0.17 (+4.19%)
After hours: 04:29PM EDT
Time period:
08 Aug 2021 - 08 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Aug 20224.13004.20003.95004.06004.060040,000
05 Aug 20224.17704.20004.00004.18004.180013,600
04 Aug 20224.09004.28804.08004.18004.18007,000
03 Aug 20224.27004.56404.15004.15004.150026,700
02 Aug 20224.07004.07003.96004.00004.000016,900
01 Aug 20224.00004.08003.98003.99503.995010,700
29 Jul 20224.30004.30003.88004.06004.060062,600
28 Jul 20224.21004.33004.19004.20004.20008,300
27 Jul 20224.23004.70004.06004.14004.140086,000
26 Jul 20224.40004.41004.13004.14004.14008,000
25 Jul 20224.67004.68004.39004.39004.390015,800
22 Jul 20224.35004.70004.34004.68004.680053,800
21 Jul 20224.00004.23003.97004.23004.230026,800
20 Jul 20224.02004.03003.91003.99003.990019,000
19 Jul 20224.08004.08004.00004.00004.000035,400
18 Jul 20224.07004.07003.99204.05004.050036,900
15 Jul 20224.01004.10603.90803.97003.970019,700
14 Jul 20224.21004.27503.90703.97503.975031,900
13 Jul 20224.29004.34004.15004.16004.160034,600
12 Jul 20224.50004.50004.24004.37004.370041,600
11 Jul 20224.64004.64004.15004.45004.450049,600
08 Jul 20224.68004.74004.32004.60004.600040,200
07 Jul 20224.51004.75004.33004.55004.550063,700
06 Jul 20224.82004.84104.43004.53004.530062,100
05 Jul 20224.52005.07004.49004.78004.780037,400
01 Jul 20224.75004.75004.30004.61004.610057,200
30 Jun 20224.53804.66504.34004.48004.480047,100
29 Jun 20224.62004.70004.44004.55004.550012,500
28 Jun 20224.81004.81004.70004.70004.70004,600
27 Jun 20225.18005.18004.68004.89004.890049,800
24 Jun 20225.22005.22004.86004.96004.960045,000
23 Jun 20224.66005.23004.66005.20005.2000164,500
22 Jun 20224.68904.69004.63004.69004.690023,000
21 Jun 20224.84004.85004.68004.70004.700024,700
17 Jun 20224.85004.99004.60004.84004.8400719,400
16 Jun 20224.71004.99004.71004.94004.940092,700
15 Jun 20224.68004.99004.60004.87004.870071,300
14 Jun 20224.62004.76004.62004.68004.680055,300
13 Jun 20224.63004.90004.43004.73004.730079,100
10 Jun 20224.70004.90004.64004.77004.770034,700
09 Jun 20224.88004.90004.67004.75004.750046,800
08 Jun 20224.99005.10004.81004.81004.810043,400
07 Jun 20225.18005.29604.94004.97004.970057,000
06 Jun 20225.35005.35004.93005.23005.230063,000
03 Jun 20225.26005.45005.07505.35005.350055,000
02 Jun 20225.21005.90005.21005.50005.500093,300
01 Jun 20224.40005.49704.12505.30005.3000120,600
31 May 20224.17004.48004.12004.36004.360019,900
27 May 20224.11004.20004.03004.12004.120023,800
26 May 20223.79004.19003.79004.17004.170017,000
25 May 20223.88004.00003.66604.00004.000026,600
24 May 20223.95003.95003.67003.88003.880034,700
23 May 20224.17004.25003.90003.96003.960027,500
20 May 20224.30004.30004.05904.28004.280019,400
19 May 20224.46004.46004.15004.38004.380022,300
18 May 20224.60004.70304.19004.58004.580022,200
17 May 20224.82004.82004.50004.69004.690022,700
16 May 20224.88004.91904.40004.82004.820027,800
13 May 20224.27004.78004.27004.78004.780027,500
12 May 20224.34004.49003.73004.47504.4750140,700
11 May 20223.65004.27303.50004.25004.2500104,200
10 May 20224.34004.34003.29003.43003.430095,200
09 May 20224.46004.46004.20004.21004.210018,200
06 May 20224.39004.66004.37004.37004.370017,600
05 May 20224.50004.71004.35004.36004.360017,200
04 May 20224.26004.66004.26004.50004.500027,800
03 May 20224.15004.45004.15004.38004.380093,300
02 May 20224.82104.98004.07004.22004.220069,400
29 Apr 20224.80004.99004.65004.65004.650029,600
28 Apr 20225.00005.00004.72004.90004.900037,800
27 Apr 20225.00005.06504.66004.81004.810044,200
26 Apr 20225.15005.15004.91104.98004.980013,100
25 Apr 20225.09005.15905.00005.07005.070029,200
22 Apr 20225.08005.25405.05005.18005.180013,000
21 Apr 20225.29005.42005.13005.13005.130019,500
20 Apr 20225.30005.42005.30005.41005.410024,500
19 Apr 20224.96005.25004.95005.25005.250034,800
18 Apr 20225.12005.12004.87904.95004.950046,800
14 Apr 20225.32005.33005.11005.20005.200029,800
13 Apr 20225.27005.39005.10005.14005.140019,800
12 Apr 20225.34005.48005.25005.27005.270046,000
11 Apr 20225.94005.94005.30005.33505.335093,900
08 Apr 20226.10006.10005.98005.99005.990024,500
07 Apr 20226.16006.42006.04006.19006.190017,500
06 Apr 20226.40006.45906.00006.13006.130038,600
05 Apr 20226.84006.86006.29006.39006.390085,900
04 Apr 20226.80006.97006.75006.87006.870014,700
01 Apr 20226.87006.94006.75006.89006.890033,500
31 Mar 20226.93006.99006.76006.87006.870023,500
30 Mar 20226.92006.97006.80006.82006.820041,100
29 Mar 20227.00007.05006.52006.78006.780063,300
28 Mar 20226.97007.00006.75006.87006.870049,600
25 Mar 20227.13007.14006.94506.97006.970021,200
24 Mar 20227.00007.26406.75006.90506.905037,100
23 Mar 20227.11007.84006.90007.14707.1470108,900
22 Mar 20227.13007.13006.85007.00007.000041,900
21 Mar 20227.69007.89006.89507.13007.1300116,300
18 Mar 20229.00009.00006.10007.49007.4900243,600
17 Mar 202210.590010.72008.34008.66008.6600347,200
16 Mar 20228.30008.75008.30008.65008.6500229,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...