GGME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	52.82	53.01	52.60	53.00	-	-0.31%	1,931
Mar 6, 2026	52.76	53.53	52.76	53.17	53.17	-1.05%	1,901
Mar 5, 2026	53.45	53.73	53.12	53.73	53.73	-0.04%	2,044
Mar 4, 2026	53.63	53.79	53.63	53.75	53.75	2.04%	7,715
Mar 3, 2026	51.61	52.81	51.61	52.68	52.68	-0.70%	6,498
Mar 2, 2026	52.62	53.21	52.57	53.05	53.05	0.06%	5,841
Feb 27, 2026	52.70	53.02	52.70	53.02	53.02	0.33%	23,063
Feb 26, 2026	52.58	52.91	52.58	52.84	52.84	-0.01%	12,018
Feb 25, 2026	52.49	52.86	52.49	52.85	52.85	1.43%	978
Feb 24, 2026	51.48	52.13	51.48	52.10	52.10	2.00%	2,625
Feb 23, 2026	51.08	51.31	51.02	51.08	51.08	-2.04%	1,939
Feb 20, 2026	51.70	52.41	51.70	52.14	52.14	-0.02%	3,404
Feb 19, 2026	52.14	52.31	51.81	52.16	52.15	-0.12%	4,214
Feb 18, 2026	51.62	52.37	51.62	52.22	52.22	0.86%	964
Feb 17, 2026	51.82	52.03	51.04	51.77	51.77	0.09%	6,860
Feb 13, 2026	51.84	52.04	51.67	51.73	51.73	-0.51%	3,033
Feb 12, 2026	53.73	53.73	51.78	51.99	51.99	-2.99%	4,575
Feb 11, 2026	54.45	54.45	53.50	53.59	53.59	-1.07%	5,448
Feb 10, 2026	54.52	54.72	54.17	54.17	54.17	0.87%	15,267
Feb 9, 2026	53.00	53.83	53.00	53.71	53.71	1.42%	32,990
Feb 6, 2026	52.20	52.95	52.20	52.95	52.95	2.68%	3,639
Feb 5, 2026	52.56	52.56	51.57	51.57	51.57	-2.42%	4,763
Feb 4, 2026	53.57	53.57	52.61	52.85	52.85	-3.11%	16,020
Feb 3, 2026	55.94	55.94	54.02	54.55	54.54	-3.19%	8,192
Feb 2, 2026	55.99	56.68	55.99	56.35	56.35	0.57%	8,031
Jan 30, 2026	56.50	56.57	55.92	56.03	56.03	-2.58%	4,548
Jan 29, 2026	58.04	58.04	56.60	57.51	57.51	-0.14%	11,120
Jan 28, 2026	58.05	58.05	57.57	57.59	57.59	-0.54%	5,011
Jan 27, 2026	58.27	58.27	57.82	57.90	57.90	-	59,839
Jan 26, 2026	57.90	58.06	57.75	57.90	57.90	0.41%	12,648
Jan 23, 2026	57.26	57.69	57.26	57.66	57.66	1.37%	2,805
Jan 22, 2026	56.87	56.92	56.46	56.88	56.88	1.07%	39,930
Jan 21, 2026	56.08	56.53	55.72	56.28	56.28	0.53%	22,786
Jan 20, 2026	56.47	56.68	55.94	55.98	55.98	-2.39%	217,332
Jan 16, 2026	57.56	57.64	57.34	57.35	57.35	-0.30%	521,819
Jan 15, 2026	58.08	58.08	57.52	57.52	57.52	-0.32%	5,143
Jan 14, 2026	57.98	57.98	57.28	57.71	57.71	-0.75%	46,355
Jan 13, 2026	58.06	58.51	57.88	58.15	58.15	-0.17%	99,444
Jan 12, 2026	57.92	58.49	57.92	58.25	58.25	0.30%	774,431
Jan 9, 2026	58.07	58.26	58.02	58.07	58.07	-0.43%	20,507
Jan 8, 2026	58.34	58.44	58.14	58.33	58.32	-1.22%	4,331
Jan 7, 2026	59.18	59.31	58.93	59.04	59.04	-0.63%	7,999
Jan 6, 2026	59.37	59.43	59.18	59.42	59.42	-0.44%	4,641
Jan 5, 2026	59.50	60.15	59.50	59.68	59.68	0.32%	10,417
Jan 2, 2026	59.33	59.49	59.20	59.49	59.49	-0.13%	4,375
Dec 31, 2025	59.52	59.68	59.52	59.57	59.57	-0.48%	1,738
Dec 30, 2025	59.81	59.89	59.81	59.86	59.86	0.06%	3,320
Dec 29, 2025	59.68	59.82	59.53	59.82	59.82	-0.43%	4,022
Dec 26, 2025	59.95	60.08	59.95	60.08	60.08	0.40%	849
Dec 24, 2025	59.51	59.85	59.51	59.84	59.84	0.24%	612
Dec 23, 2025	59.45	59.69	59.45	59.69	59.69	0.26%	1,672
Dec 22, 2025	59.59	59.67	59.50	59.54	59.54	-0.03%	2,541
Dec 19, 2025	59.51	59.70	59.51	59.56	59.56	0.89%	6,059
Dec 18, 2025	58.94	59.37	58.94	59.03	59.03	0.60%	1,710
Dec 17, 2025	59.79	59.79	58.68	58.68	58.68	-1.51%	2,623
Dec 16, 2025	59.17	59.69	59.17	59.58	59.58	0.19%	3,260
Dec 15, 2025	60.00	60.00	59.46	59.46	59.46	-0.82%	864
Dec 12, 2025	60.25	60.51	59.95	59.95	59.95	-1.27%	1,972
Dec 11, 2025	60.59	60.77	60.42	60.73	60.73	-0.46%	2,301
Dec 10, 2025	60.86	61.11	60.68	61.01	61.01	0.04%	5,256
Dec 9, 2025	60.91	61.07	60.84	60.98	60.98	0.05%	4,087
Dec 8, 2025	61.05	61.05	60.76	60.95	60.95	-0.31%	4,337
Dec 5, 2025	61.03	61.22	61.03	61.14	61.14	0.44%	16,030
Dec 4, 2025	60.98	60.98	60.72	60.87	60.87	0.56%	2,063
Dec 3, 2025	60.59	60.63	60.42	60.53	60.53	-0.70%	4,451
Dec 2, 2025	61.14	61.14	60.70	60.96	60.96	0.32%	8,589
Dec 1, 2025	60.09	60.94	60.09	60.77	60.77	0.37%	16,109
Nov 28, 2025	60.30	60.66	60.30	60.55	60.55	1.08%	1,886
Nov 26, 2025	60.12	60.34	59.90	59.90	59.90	0.38%	4,038
Nov 25, 2025	59.13	59.69	59.13	59.68	59.68	0.14%	2,262
Nov 24, 2025	58.91	59.59	58.91	59.59	59.59	1.87%	4,640
Nov 21, 2025	58.45	58.80	57.90	58.50	58.50	0.79%	4,776
Nov 20, 2025	59.95	59.96	58.04	58.04	58.04	-2.85%	5,499
Nov 19, 2025	59.91	59.99	59.41	59.74	59.74	-1.00%	8,446
Nov 18, 2025	59.78	60.45	59.65	60.35	60.35	-0.32%	3,328
Nov 17, 2025	61.25	61.47	60.35	60.54	60.54	-2.13%	6,149
Nov 14, 2025	61.04	62.37	61.04	61.86	61.86	-0.31%	3,429
Nov 13, 2025	63.22	63.22	61.90	62.05	62.05	-2.10%	4,073
Nov 12, 2025	63.52	63.52	63.17	63.38	63.38	0.48%	6,460
Nov 11, 2025	62.84	63.18	62.74	63.08	63.08	0.16%	7,394
Nov 10, 2025	62.70	63.12	62.52	62.98	62.98	1.67%	34,279
Nov 7, 2025	61.47	61.95	60.81	61.95	61.95	-0.24%	9,260
Nov 6, 2025	62.18	62.37	62.09	62.09	62.09	-1.91%	1,788
Nov 5, 2025	63.03	63.31	63.03	63.31	63.30	0.29%	4,976
Nov 4, 2025	63.64	63.91	63.10	63.12	63.12	-2.17%	7,222
Nov 3, 2025	65.17	65.17	64.26	64.53	64.53	-0.21%	4,906
Oct 31, 2025	64.71	64.97	64.66	64.66	64.66	1.07%	4,393
Oct 30, 2025	64.24	64.60	63.98	63.98	63.98	-2.64%	6,213
Oct 29, 2025	66.18	66.18	65.56	65.71	65.71	-0.32%	2,286
Oct 28, 2025	65.74	66.11	65.74	65.92	65.92	-	19,740
Oct 27, 2025	65.37	65.92	65.28	65.92	65.92	2.05%	3,197
Oct 24, 2025	64.74	64.83	64.59	64.59	64.59	0.52%	14,880
Oct 23, 2025	64.03	64.34	64.00	64.26	64.26	0.53%	2,925
Oct 22, 2025	64.03	64.03	63.33	63.92	63.92	-2.02%	3,065
Oct 21, 2025	65.00	65.38	65.00	65.24	65.24	0.23%	5,010
Oct 20, 2025	64.49	65.19	64.49	65.09	65.09	1.86%	13,594
Oct 17, 2025	63.33	63.91	63.25	63.90	63.90	0.60%	3,951
Oct 16, 2025	64.42	64.42	63.43	63.52	63.52	-0.95%	10,748
Oct 15, 2025	64.48	64.48	63.70	64.13	64.13	0.52%	4,533
Oct 14, 2025	63.03	64.14	63.03	63.80	63.79	-0.07%	11,745