GGME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	55.80	55.91	55.79	55.81	55.81	-1.50%	2,053
Apr 27, 2026	56.59	56.72	56.59	56.66	56.66	-0.47%	840
Apr 24, 2026	56.55	56.93	56.55	56.93	56.93	3.22%	34,353
Apr 23, 2026	55.31	55.64	55.14	55.15	55.15	-2.02%	11,535
Apr 22, 2026	56.00	56.29	55.88	56.29	56.29	1.57%	25,496
Apr 21, 2026	56.06	56.06	55.42	55.42	55.42	-0.97%	863
Apr 20, 2026	56.07	56.07	55.85	55.96	55.96	-0.24%	1,352
Apr 17, 2026	56.01	56.17	55.92	56.10	56.10	0.17%	2,435
Apr 16, 2026	55.58	56.00	55.49	56.00	56.00	1.60%	1,314
Apr 15, 2026	54.30	55.12	54.30	55.12	55.12	2.28%	2,005
Apr 14, 2026	53.49	53.90	53.29	53.89	53.89	1.61%	1,237
Apr 13, 2026	52.04	53.04	52.04	53.04	53.04	1.90%	12,566
Apr 10, 2026	52.07	52.07	51.76	52.05	52.05	-0.33%	1,511
Apr 9, 2026	52.15	52.22	51.94	52.22	52.22	-0.55%	1,094
Apr 8, 2026	52.49	52.81	52.49	52.51	52.51	1.92%	1,040
Apr 7, 2026	51.52	51.52	51.52	51.52	51.52	-0.28%	656
Apr 6, 2026	51.89	51.89	51.45	51.66	51.66	0.15%	413
Apr 2, 2026	50.26	51.58	50.26	51.58	51.58	0.63%	1,066
Apr 1, 2026	51.34	51.59	51.26	51.26	51.26	0.46%	2,520
Mar 31, 2026	49.47	51.03	49.47	51.03	51.03	3.52%	1,780
Mar 30, 2026	49.63	49.63	49.03	49.29	49.29	-0.15%	3,135
Mar 27, 2026	49.98	49.98	49.29	49.36	49.36	-1.59%	6,027
Mar 26, 2026	51.33	51.33	50.16	50.16	50.16	-2.29%	3,369
Mar 25, 2026	51.42	51.78	51.31	51.34	51.34	1.01%	951
Mar 24, 2026	50.84	51.08	50.82	50.82	50.82	-1.75%	2,660
Mar 23, 2026	52.12	52.12	51.61	51.73	51.73	1.60%	1,932
Mar 20, 2026	51.29	51.35	50.91	50.91	50.91	-1.98%	2,257
Mar 19, 2026	51.86	51.94	51.61	51.94	51.94	-0.66%	755
Mar 18, 2026	52.65	52.65	52.25	52.28	52.28	-0.74%	1,229
Mar 17, 2026	53.04	53.04	52.67	52.67	52.67	-0.29%	1,118
Mar 16, 2026	52.54	53.09	52.54	52.83	52.83	1.20%	9,315
Mar 13, 2026	52.95	52.95	52.20	52.20	52.20	-0.78%	2,204
Mar 12, 2026	52.82	52.82	52.61	52.61	52.61	-1.89%	454
Mar 11, 2026	53.99	53.99	53.40	53.63	53.63	0.15%	2,689
Mar 10, 2026	53.59	54.04	53.55	53.55	53.55	-0.45%	2,047
Mar 9, 2026	52.82	53.79	52.60	53.79	53.79	1.17%	2,281
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