Skip to main content
Golden Matrix Group, Inc. (GMGI)
NASDAQ: GMGI · Real-Time Price · USD
0.580
+0.068 (13.21%)
At close: Feb 27, 2026, 4:00 PM EST
0.583
+0.003 (0.53%)
After-hours: Feb 27, 2026, 7:56 PM EST

Golden Matrix Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.500.590.500.580.5813.21%242,256
Feb 26, 20260.540.540.490.510.51-9.81%418,609
Feb 25, 20260.520.590.510.570.5710.92%114,499
Feb 24, 20260.510.530.480.510.510.41%231,134
Feb 23, 20260.570.570.510.510.51-8.04%200,345
Feb 20, 20260.570.600.550.550.55-0.18%144,751
Feb 19, 20260.570.600.550.560.56-5.06%124,977
Feb 18, 20260.640.650.590.590.59-8.42%202,407
Feb 17, 20260.650.700.610.640.64-2.38%84,456
Feb 13, 20260.640.680.620.650.655.36%83,921
Feb 12, 20260.650.660.600.620.62-1.93%84,971
Feb 11, 20260.630.670.620.630.63-0.95%242,834
Feb 10, 20260.650.660.620.640.640.33%155,482
Feb 9, 20260.600.650.580.640.6411.78%282,911
Feb 6, 20260.620.660.570.570.57-4.36%490,141
Feb 5, 20260.690.700.600.600.60-12.64%293,570
Feb 4, 20260.710.720.640.680.68-3.48%229,680
Feb 3, 20260.740.770.680.710.71-4.47%336,681
Feb 2, 20260.730.780.720.740.741.59%227,852
Jan 30, 20260.670.750.670.730.735.84%411,145
Jan 29, 20260.700.710.670.690.69-1.80%122,889
Jan 28, 20260.730.730.680.700.70-2.33%162,625
Jan 27, 20260.720.770.710.720.720.53%131,597
Jan 26, 20260.680.780.660.710.718.91%369,818
Jan 23, 20260.690.700.600.660.66-5.08%251,836
Jan 22, 20260.660.700.660.690.694.86%134,353
Jan 21, 20260.600.670.600.660.669.78%140,022
Jan 20, 20260.630.640.600.600.60-3.51%237,026
Jan 16, 20260.640.680.620.620.62-5.37%187,483
Jan 15, 20260.700.700.650.660.66-5.33%127,775
Jan 14, 20260.660.740.650.690.695.41%227,724
Jan 13, 20260.680.710.650.660.66-3.16%134,877
Jan 12, 20260.680.690.630.680.680.70%189,203
Jan 9, 20260.630.700.580.680.686.92%320,584
Jan 8, 20260.680.680.620.630.63-7.77%536,503
Jan 7, 20260.720.720.660.680.68-2.74%383,531
Jan 6, 20260.730.770.680.700.70-3.82%326,126
Jan 5, 20260.750.800.710.730.73-2.44%361,853
Jan 2, 20260.810.820.740.750.75-6.29%147,061
Dec 31, 20250.810.810.790.800.80-1.04%75,091
Dec 30, 20250.810.830.800.810.81-0.78%97,579
Dec 29, 20250.810.830.800.820.82-0.54%63,784
Dec 26, 20250.830.830.800.820.820.74%369,015
Dec 24, 20250.800.820.790.810.811.66%124,192
Dec 23, 20250.790.810.750.800.80-0.42%114,971
Dec 22, 20250.810.840.790.800.80-2.05%86,890
Dec 19, 20250.850.860.810.820.82-4.35%289,558
Dec 18, 20250.840.870.840.860.862.34%296,999
Dec 17, 20250.830.850.830.840.841.77%156,886
Dec 16, 20250.800.850.800.820.823.65%116,752
Dec 15, 20250.850.850.780.800.80-6.47%274,675
Dec 12, 20250.800.860.760.850.858.23%350,115
Dec 11, 20250.770.810.740.790.793.34%430,442
Dec 10, 20250.770.770.750.760.76-1.30%304,120
Dec 9, 20250.710.780.700.770.775.06%162,640
Dec 8, 20250.830.840.710.730.73-8.01%319,062
Dec 5, 20250.820.840.790.800.80-2.76%58,885
Dec 4, 20250.830.840.800.820.82-1.64%125,143
Dec 3, 20250.850.860.810.830.83-1.12%285,111
Dec 2, 20250.820.860.810.840.842.27%374,648
Dec 1, 20250.780.850.740.820.8213.30%528,780
Nov 28, 20250.760.770.720.730.73-3.81%102,482
Nov 26, 20250.790.800.750.760.76-4.01%142,117
Nov 25, 20250.790.800.770.790.793.36%247,243
Nov 24, 20250.860.860.740.760.76-11.92%420,512
Nov 21, 20250.870.890.840.860.86-1.92%109,076
Nov 20, 20250.880.890.850.880.884.59%163,981
Nov 19, 20250.850.890.830.840.840.79%105,096
Nov 18, 20250.820.870.820.840.842.54%117,584
Nov 17, 20250.910.910.810.820.82-9.36%264,714
Nov 14, 20250.920.940.890.900.90-2.78%119,890
Nov 13, 20250.970.980.920.930.93-4.58%283,242
Nov 12, 20250.980.980.970.970.97-0.29%101,403
Nov 11, 20251.021.020.960.970.97-4.62%103,973
Nov 10, 20250.921.030.921.021.0210.86%132,559
Nov 7, 20251.011.030.870.920.92-5.51%493,078
Nov 6, 20251.021.030.970.970.97-4.53%257,775
Nov 5, 20251.011.030.981.021.024.07%246,042
Nov 4, 20251.001.040.970.980.98-3.91%176,036
Nov 3, 20251.011.031.001.021.02-0.97%233,224
Oct 31, 20251.021.041.001.031.030.98%130,940
Oct 30, 20251.051.060.991.021.022.00%175,760
Oct 29, 20251.001.020.981.001.00-0.99%61,553
Oct 28, 20250.991.020.981.011.012.95%81,434
Oct 27, 20251.041.050.980.980.98-4.75%199,088
Oct 24, 20251.091.091.021.031.03-2.83%235,019
Oct 23, 20251.021.161.021.061.067.15%831,170
Oct 22, 20250.981.000.960.990.991.19%116,153
Oct 21, 20250.980.990.960.980.980.79%118,306
Oct 20, 20250.970.990.940.970.971.36%74,161
Oct 17, 20250.981.000.930.960.96-0.86%195,748
Oct 16, 20251.011.010.950.970.97-4.43%123,542
Oct 15, 20251.021.020.961.011.011.00%198,413
Oct 14, 20250.991.030.971.001.001.52%121,994
Oct 13, 20250.991.020.980.990.992.37%63,299
Oct 10, 20251.031.030.960.960.96-3.78%142,336
Oct 9, 20251.041.061.001.001.00-3.85%151,909
Oct 8, 20251.041.071.011.041.041.96%196,314
Oct 7, 20251.121.131.011.021.02-8.93%445,861
Oct 6, 20251.151.151.081.121.12-2.61%410,517