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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	0.87	0.86	0.86	0.89	0.84	109,076
November 20, 2025	0.88	0.88	0.88	0.89	0.85	164,000
November 19, 2025	0.85	0.84	0.84	0.89	0.83	105,100
November 18, 2025	0.82	0.84	0.84	0.87	0.82	117,600
November 17, 2025	0.91	0.82	0.82	0.91	0.81	264,714
November 14, 2025	0.92	0.9	0.9	0.94	0.89	119,900
November 13, 2025	0.98	0.93	0.93	0.98	0.92	283,100
November 12, 2025	0.98	0.97	0.97	0.98	0.97	101,300
November 11, 2025	1.02	0.97	0.97	1.02	0.96	104,000
November 10, 2025	0.92	1.02	1.02	1.03	0.92	132,559
November 07, 2025	1.01	0.92	0.92	1.03	0.87	493,078
November 06, 2025	1.02	0.97	0.97	1.03	0.97	257,800
November 05, 2025	1.01	1.02	1.02	1.03	0.98	246,042
November 04, 2025	1	0.98	0.98	1.04	0.97	176,036
November 03, 2025	1.01	1.02	1.02	1.03	1	233,224
October 31, 2025	1.02	1.03	1.03	1.03	1	130,940
October 30, 2025	1.05	1.02	1.02	1.06	0.99	168,408
October 29, 2025	1	1	1	1.01	0.98	61,600
October 28, 2025	0.99	1.01	1.01	1.02	0.98	81,434
October 27, 2025	1.04	0.98	0.98	1.04	0.98	198,438
October 24, 2025	1.09	1.03	1.03	1.09	1.02	235,019
October 23, 2025	1.02	1.06	1.06	1.16	1.02	831,170
October 22, 2025	0.98	0.99	0.99	1	0.96	116,200
October 21, 2025	0.98	0.98	0.98	0.99	0.96	116,477
October 20, 2025	0.97	0.97	0.97	0.99	0.94	74,200
October 17, 2025	0.98	0.96	0.96	1	0.93	195,748

Golden Matrix Group, Inc. (GMGI) NASDAQ