Game Your Game Inc. (GYGY) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 25, 2026 | 0.75 | 0.74 | 0.74 | 0.75 | 0.72 | 11.48M |
| September 24, 2026 | 0.8 | 0.74 | 0.74 | 0.8 | 0.72 | 679,311 |
| September 23, 2026 | 0.92 | 0.79 | 0.79 | 0.99 | 0.78 | 4.33M |
| September 22, 2026 | 0.81 | 0.83 | 0.83 | 0.86 | 0.79 | 240,636 |
| September 21, 2026 | 0.88 | 0.82 | 0.82 | 0.89 | 0.8 | 423,005 |
| September 18, 2026 | 0.9 | 0.86 | 0.86 | 0.93 | 0.86 | 576,209 |
| September 17, 2026 | 0.86 | 0.88 | 0.88 | 0.97 | 0.86 | 702,157 |
| September 16, 2026 | 0.95 | 0.88 | 0.88 | 0.97 | 0.88 | 277,655 |
| September 15, 2026 | 1 | 0.95 | 0.95 | 1.02 | 0.9 | 333,245 |
| September 11, 2026 | 1.1 | 1.05 | 1.05 | 1.1 | 1.04 | 201,246 |
| September 10, 2026 | 1.06 | 1.09 | 1.09 | 1.19 | 1.04 | 559,289 |
| September 09, 2026 | 1.14 | 1.07 | 1.07 | 1.17 | 1.06 | 587,917 |
| September 08, 2026 | 1.18 | 1.19 | 1.19 | 1.24 | 1.17 | 841,769 |
| September 04, 2026 | 1.29 | 1.25 | 1.25 | 1.35 | 1.23 | 1.31M |
| September 03, 2026 | 2.03 | 1.51 | 1.51 | 2.06 | 1.36 | 0 |
| September 02, 2026 | 1.33 | 1.73 | 1.73 | 1.95 | 1.31 | 14.51M |
| September 01, 2026 | 1.35 | 1.38 | 1.38 | 1.49 | 1.31 | 19.8M |
| August 31, 2026 | 1.17 | 1.19 | 1.19 | 1.23 | 1.16 | 166,143 |
| August 28, 2026 | 1.19 | 1.18 | 1.18 | 1.25 | 1.14 | 300,816 |
| August 27, 2026 | 1.26 | 1.18 | 1.18 | 1.33 | 1.18 | 331,246 |
| August 26, 2026 | 1.3 | 1.3 | 1.3 | 1.3 | 1.21 | 240,465 |
| August 25, 2026 | 1.15 | 1.3 | 1.3 | 1.4 | 1.1 | 0 |
| August 24, 2026 | 1.27 | 1.2 | 1.2 | 1.35 | 1.2 | 0 |
| August 21, 2026 | 1.42 | 1.31 | 1.31 | 1.45 | 1.24 | 1.88M |
| August 20, 2026 | 1.9 | 1.64 | 1.64 | 4.09 | 1.55 | 38.34M |
| August 19, 2026 | 1.71 | 1.77 | 1.77 | 1.84 | 1.71 | 0 |
| August 18, 2026 | 1.9 | 1.76 | 1.76 | 1.96 | 1.7 | 0 |
| August 17, 2026 | 2.17 | 1.93 | 1.93 | 2.23 | 1.8 | 202,031 |
| August 14, 2026 | 2.21 | 2.17 | 2.17 | 2.29 | 2.13 | 56,557 |
| August 13, 2026 | 2.17 | 2.18 | 2.18 | 2.27 | 2.06 | 0 |
| August 12, 2026 | 2.3 | 2.2 | 2.2 | 2.33 | 2.03 | 0 |
| August 11, 2026 | 2.95 | 2.37 | 2.37 | 3.12 | 2.36 | 0 |
| August 10, 2026 | 3.21 | 3 | 3 | 3.34 | 2.7 | 412,200 |
| August 07, 2026 | 3.29 | 3.05 | 3.05 | 3.32 | 2.88 | 0 |
| August 06, 2026 | 2.85 | 3.13 | 3.13 | 3.79 | 2.62 | 155,971 |
| August 05, 2026 | 3.96 | 3.26 | 3.26 | 3.96 | 3.03 | 317,227 |
| August 04, 2026 | 5.77 | 3.98 | 3.98 | 6.1 | 3.86 | 308,018 |
| August 03, 2026 | 8.01 | 6.24 | 6.24 | 8.24 | 5.51 | 166,362 |
| July 31, 2026 | 14 | 9.08 | 9.08 | 14 | 7.5 | 87,419 |
| July 30, 2026 | 22.5 | 15.98 | 15.98 | 32.66 | 11.49 | 39,289 |
| July 29, 2026 | 22.5 | 14.1 | 14.1 | 32 | 14.1 | 14,042 |