GGME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	57.52	58.42	57.52	58.42	58.42	0.72%	855
Jun 25, 2026	58.27	58.27	57.82	58.00	58.00	-1.01%	2,045
Jun 24, 2026	58.72	58.82	58.47	58.59	58.59	-0.82%	748
Jun 23, 2026	59.03	59.42	59.02	59.07	59.07	-1.72%	1,932
Jun 22, 2026	60.09	60.27	59.90	60.11	60.11	-0.57%	1,479
Jun 18, 2026	60.25	60.64	60.17	60.46	60.45	1.39%	6,676
Jun 17, 2026	60.65	60.65	59.63	59.63	59.62	-1.40%	665
Jun 16, 2026	61.83	61.83	60.47	60.47	60.46	-2.07%	1,394
Jun 15, 2026	61.50	61.85	61.50	61.75	61.74	2.97%	1,601
Jun 12, 2026	59.47	60.12	59.30	59.97	59.96	0.43%	755
Jun 11, 2026	58.88	59.71	58.46	59.71	59.70	1.72%	1,163
Jun 10, 2026	59.47	59.64	58.70	58.70	58.69	-2.24%	1,095
Jun 9, 2026	61.69	61.69	58.63	60.04	60.03	-1.82%	2,575
Jun 8, 2026	61.20	61.49	61.14	61.15	61.14	0.94%	2,887
Jun 5, 2026	62.40	62.40	60.58	60.58	60.57	-4.90%	1,162
Jun 4, 2026	63.34	64.03	63.22	63.70	63.69	-0.40%	4,392
Jun 3, 2026	63.43	63.96	63.42	63.96	63.95	-0.32%	859
Jun 2, 2026	63.89	64.16	63.89	64.16	64.16	0.22%	1,062
Jun 1, 2026	63.11	64.02	62.88	64.02	64.01	0.84%	606
May 29, 2026	63.03	63.49	63.03	63.49	63.48	0.55%	1,019
May 28, 2026	61.97	63.14	61.97	63.14	63.13	1.79%	1,673
May 27, 2026	62.02	62.06	61.87	62.03	62.02	-0.74%	3,183
May 26, 2026	61.57	62.56	61.57	62.49	62.49	1.49%	2,922
May 22, 2026	61.33	61.57	61.33	61.57	61.57	1.94%	1,644
May 21, 2026	59.48	60.40	59.48	60.40	60.40	0.48%	880
May 20, 2026	59.10	60.11	59.10	60.11	60.11	1.64%	1,562
May 19, 2026	59.43	59.43	59.14	59.14	59.14	-0.68%	835
May 18, 2026	59.02	59.55	59.02	59.55	59.54	0.65%	951
May 15, 2026	59.36	59.41	59.16	59.16	59.16	-1.24%	475
May 14, 2026	59.69	59.91	59.69	59.91	59.90	0.04%	540
May 13, 2026	59.77	59.91	59.26	59.88	59.88	0.77%	949
May 12, 2026	59.89	59.89	59.43	59.43	59.42	-1.16%	766
May 11, 2026	60.42	60.64	60.03	60.12	60.12	0.34%	5,426
May 8, 2026	59.02	59.92	59.02	59.92	59.91	0.57%	2,693
May 7, 2026	59.50	59.77	59.50	59.58	59.57	0.24%	1,589
May 6, 2026	58.59	59.44	58.59	59.44	59.43	3.52%	2,987
May 5, 2026	57.07	57.41	57.07	57.41	57.41	1.10%	948
May 4, 2026	57.24	57.24	56.60	56.79	56.78	-0.62%	1,060
May 1, 2026	56.93	57.14	56.93	57.14	57.13	0.58%	409
Apr 30, 2026	55.99	56.94	55.99	56.81	56.80	0.87%	2,139
Apr 29, 2026	55.94	56.32	55.94	56.32	56.32	0.92%	870
Apr 28, 2026	55.80	55.91	55.79	55.81	55.80	-1.50%	2,053
Apr 27, 2026	56.59	56.72	56.59	56.66	56.65	-0.47%	840
Apr 24, 2026	56.55	56.93	56.55	56.93	56.92	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	56.28	1.57%	25,496
Apr 21, 2026	56.06	56.06	55.42	55.42	55.41	-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	56.09	0.17%	2,435
Apr 16, 2026	55.58	56.00	55.49	56.00	55.99	1.60%	1,314
Apr 15, 2026	54.30	55.12	54.30	55.12	55.11	2.27%	2,005
Apr 14, 2026	53.49	53.90	53.29	53.89	53.88	1.61%	1,237
Apr 13, 2026	52.04	53.04	52.04	53.04	53.03	1.90%	12,566
Apr 10, 2026	52.07	52.07	51.76	52.05	52.04	-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	52.50	1.92%	1,040
Apr 7, 2026	51.52	51.52	51.52	51.52	51.51	-0.28%	656
Apr 6, 2026	51.89	51.89	51.45	51.66	51.65	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	51.02	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	51.33	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	51.72	1.61%	1,932
Mar 20, 2026	51.29	51.35	50.91	50.91	50.90	-1.98%	2,257
Mar 19, 2026	51.86	51.94	51.61	51.94	51.93	-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	52.82	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	53.62	0.15%	2,689
Mar 10, 2026	53.59	54.04	53.55	53.55	53.54	-0.45%	2,058
Mar 9, 2026	52.82	53.79	52.60	53.79	53.78	1.17%	2,281
Mar 6, 2026	52.76	53.53	52.76	53.17	53.16	-1.05%	1,901
Mar 5, 2026	53.45	53.73	53.12	53.73	53.72	-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	52.67	-0.70%	6,498
Mar 2, 2026	52.62	53.21	52.57	53.05	53.04	0.06%	5,841
Feb 27, 2026	52.70	53.02	52.70	53.02	53.01	0.33%	23,063
Feb 26, 2026	52.58	52.91	52.58	52.84	52.83	-0.01%	12,018
Feb 25, 2026	52.49	52.86	52.49	52.85	52.84	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	51.07	-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	52.21	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	51.72	-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	53.58	-1.07%	5,448
Feb 10, 2026	54.52	54.72	54.17	54.17	54.16	0.87%	15,267
Feb 9, 2026	53.00	53.83	53.00	53.71	53.70	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	51.56	-2.42%	4,763
Feb 4, 2026	53.57	53.57	52.61	52.85	52.84	-3.11%	16,020
Feb 3, 2026	55.94	55.94	54.02	54.55	54.54	-3.20%	8,192