Skip to main content
Golden Matrix Group, Inc. (GMGI)
NASDAQ: GMGI · Real-Time Price · USD
0.797
-0.023 (-2.76%)
At close: Dec 5, 2025, 4:00 PM EST
0.820
+0.023 (2.92%)
After-hours: Dec 5, 2025, 6:08 PM EST

Golden Matrix Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.820.840.790.800.80-2.76%58,792
Dec 4, 20250.830.840.800.820.82-1.64%125,140
Dec 3, 20250.850.860.810.830.83-1.12%285,084
Dec 2, 20250.820.860.810.840.842.27%374,001
Dec 1, 20250.780.850.740.820.8213.30%528,592
Nov 28, 20250.760.770.720.730.73-3.81%89,723
Nov 26, 20250.790.800.750.760.76-4.01%142,112
Nov 25, 20250.790.800.770.790.793.36%247,243
Nov 24, 20250.860.860.740.760.76-11.92%420,462
Nov 21, 20250.870.890.840.860.86-1.92%108,591
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
Oct 3, 20251.131.161.101.151.153.60%129,874
Oct 2, 20251.131.151.061.111.11-0.89%229,532
Oct 1, 20251.141.151.081.121.12-0.88%116,106
Sep 30, 20251.191.241.121.131.13-5.04%91,760
Sep 29, 20251.161.201.131.191.191.71%141,520
Sep 26, 20251.211.221.121.171.17-0.85%198,068
Sep 25, 20251.051.221.051.181.1812.38%432,332
Sep 24, 20251.001.071.001.051.052.94%153,744
Sep 23, 20251.051.060.991.021.02-0.97%393,779
Sep 22, 20250.991.050.971.031.033.80%338,669
Sep 19, 20250.991.040.970.990.99-0.45%345,692
Sep 18, 20250.961.050.961.001.004.93%324,916
Sep 17, 20250.960.980.940.950.952.89%86,097
Sep 16, 20250.981.010.910.920.92-6.34%208,986
Sep 15, 20251.011.040.980.990.99-2.40%173,202
Sep 12, 20251.001.030.991.011.01-1.94%98,789
Sep 11, 20250.971.080.961.031.037.62%257,500
Sep 10, 20251.001.010.930.960.96-3.01%400,086
Sep 9, 20251.031.060.950.990.99-6.91%493,259
Sep 8, 20251.031.071.001.061.063.92%359,055
Sep 5, 20251.011.030.991.021.023.88%224,504
Sep 4, 20250.951.020.950.980.98-2.78%258,256
Sep 3, 20251.061.100.951.011.011.70%710,280
Sep 2, 20251.251.280.970.990.99-19.26%1,556,093
Aug 29, 20251.201.251.181.231.23-1.60%299,324
Aug 28, 20251.301.301.251.251.25-3.10%115,655
Aug 27, 20251.271.321.271.291.290.78%239,406
Aug 26, 20251.401.411.211.281.28-9.22%806,254
Aug 25, 20251.351.571.301.411.412.17%754,811
Aug 22, 20251.331.381.311.381.383.76%284,238
Aug 21, 20251.271.341.261.331.333.10%213,317
Aug 20, 20251.331.341.291.291.29-4.44%66,277
Aug 19, 20251.341.401.311.351.35-85,880
Aug 18, 20251.331.501.291.351.350.75%711,374
Aug 15, 20251.341.341.301.341.34-140,732
Aug 14, 20251.341.351.281.341.34-229,040
Aug 13, 20251.411.411.321.341.34-3.60%269,395
Aug 12, 20251.361.401.341.391.394.51%147,279
Aug 11, 20251.441.461.311.331.33-5.00%249,494
Aug 8, 20251.391.511.361.401.40-0.71%405,615
Aug 7, 20251.501.541.391.411.41-6.00%329,110
Aug 6, 20251.501.581.501.501.50-3.23%172,304
Aug 5, 20251.581.581.521.551.550.65%59,267
Aug 4, 20251.491.621.451.541.544.05%498,273
Aug 1, 20251.471.531.461.481.48-0.34%156,488
Jul 31, 20251.501.581.471.491.49-2.30%90,607
Jul 30, 20251.601.641.481.521.52-1.94%86,275
Jul 29, 20251.621.621.521.551.55-3.73%137,177
Jul 28, 20251.631.671.591.611.61-1.83%198,938
Jul 25, 20251.661.661.621.641.64-1.20%49,697
Jul 24, 20251.731.741.621.661.66-2.35%128,801
Jul 23, 20251.601.721.581.701.706.92%175,952
Jul 22, 20251.601.651.581.591.59-0.93%149,266
Jul 21, 20251.651.701.601.611.61-3.31%202,524
Jul 18, 20251.751.751.651.661.66-4.05%172,379
Jul 17, 20251.691.781.671.731.731.76%168,209