Golden Matrix Group, Inc. - GMGI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.57	0.55	0.55	0.6	0.55	146,900
February 19, 2026	0.57	0.56	0.56	0.6	0.55	125,085
February 18, 2026	0.64	0.59	0.59	0.65	0.59	202,469
February 17, 2026	0.65	0.64	0.64	0.7	0.61	84,500
February 13, 2026	0.64	0.65	0.65	0.68	0.62	86,000
February 12, 2026	0.65	0.62	0.62	0.66	0.6	78,872
February 11, 2026	0.63	0.63	0.63	0.65	0.62	242,522
February 10, 2026	0.65	0.64	0.64	0.66	0.62	155,497
February 09, 2026	0.6	0.64	0.64	0.65	0.58	283,604
February 06, 2026	0.62	0.57	0.57	0.66	0.57	490,198
February 05, 2026	0.69	0.6	0.6	0.7	0.6	294,139
February 04, 2026	0.71	0.68	0.68	0.72	0.64	229,810
February 03, 2026	0.74	0.71	0.71	0.77	0.68	336,775
February 02, 2026	0.73	0.74	0.74	0.78	0.72	228,052
January 30, 2026	0.67	0.73	0.73	0.75	0.67	411,145
January 29, 2026	0.7	0.69	0.69	0.71	0.67	127,219
January 28, 2026	0.73	0.7	0.7	0.73	0.68	162,636
January 27, 2026	0.72	0.72	0.72	0.77	0.71	133,994
January 26, 2026	0.68	0.71	0.71	0.78	0.66	370,737
January 23, 2026	0.69	0.66	0.66	0.7	0.6	256,836
January 22, 2026	0.66	0.69	0.69	0.7	0.66	134,400
January 21, 2026	0.6	0.66	0.66	0.67	0.6	162,300
January 20, 2026	0.63	0.6	0.6	0.64	0.6	237,051
January 16, 2026	0.64	0.62	0.62	0.68	0.62	193,582
January 15, 2026	0.7	0.66	0.66	0.7	0.65	138,441
January 14, 2026	0.66	0.69	0.69	0.74	0.65	228,538
January 13, 2026	0.68	0.66	0.66	0.71	0.65	136,477
January 12, 2026	0.68	0.68	0.68	0.69	0.63	191,203
January 09, 2026	0.63	0.68	0.68	0.7	0.58	320,759
January 08, 2026	0.68	0.63	0.63	0.68	0.62	534,044
January 07, 2026	0.72	0.68	0.68	0.72	0.66	383,531
January 06, 2026	0.73	0.7	0.7	0.77	0.68	326,126
January 05, 2026	0.75	0.73	0.73	0.8	0.71	361,900
January 02, 2026	0.81	0.75	0.75	0.82	0.74	147,100
December 31, 2025	0.81	0.8	0.8	0.81	0.79	75,100
December 30, 2025	0.81	0.81	0.81	0.83	0.8	97,600
December 29, 2025	0.81	0.82	0.82	0.83	0.8	60,576
December 26, 2025	0.83	0.82	0.82	0.83	0.8	369,015
December 24, 2025	0.8	0.81	0.81	0.82	0.79	124,200
December 23, 2025	0.79	0.8	0.8	0.81	0.75	114,653
December 22, 2025	0.81	0.8	0.8	0.84	0.79	86,900
December 19, 2025	0.85	0.82	0.82	0.86	0.81	289,558
December 18, 2025	0.84	0.86	0.86	0.87	0.84	297,000
December 17, 2025	0.83	0.84	0.84	0.85	0.83	156,900
December 16, 2025	0.8	0.82	0.82	0.85	0.8	116,800
December 15, 2025	0.85	0.8	0.8	0.85	0.78	274,700
December 12, 2025	0.8	0.85	0.85	0.86	0.76	350,115
December 11, 2025	0.77	0.79	0.79	0.81	0.74	430,442
December 10, 2025	0.77	0.76	0.76	0.77	0.75	304,120
December 09, 2025	0.71	0.77	0.77	0.78	0.7	162,640
December 08, 2025	0.83	0.73	0.73	0.84	0.71	319,062
December 05, 2025	0.82	0.8	0.8	0.84	0.79	58,900
December 04, 2025	0.83	0.82	0.82	0.83	0.8	124,843
December 03, 2025	0.85	0.83	0.83	0.86	0.81	285,111
December 02, 2025	0.82	0.84	0.84	0.86	0.81	374,648
December 01, 2025	0.78	0.82	0.82	0.85	0.74	528,780
November 28, 2025	0.76	0.73	0.73	0.77	0.72	101,981
November 26, 2025	0.79	0.76	0.76	0.8	0.75	142,117
November 25, 2025	0.79	0.79	0.79	0.8	0.77	247,243
November 24, 2025	0.86	0.76	0.76	0.86	0.74	420,512

Golden Matrix Group, Inc. (GMGI) NASDAQ