Golden Matrix Group, Inc. (GMGI)
NASDAQ: GMGI · Real-Time Price · USD
0.7905
-0.0187 (-2.31%)
At close: Dec 31, 2025, 4:00 PM EST
0.8008
+0.0103 (1.30%)
After-hours: Dec 31, 2025, 4:04 PM EST
Golden Matrix Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 0.81 | 0.81 | 0.79 | 0.80 | 0.80 | -1.04% | 75,091 |
| Dec 30, 2025 | 0.81 | 0.83 | 0.80 | 0.81 | 0.81 | -0.78% | 97,079 |
| Dec 29, 2025 | 0.81 | 0.83 | 0.80 | 0.82 | 0.82 | -0.54% | 63,763 |
| Dec 26, 2025 | 0.83 | 0.83 | 0.80 | 0.82 | 0.82 | 0.74% | 369,015 |
| Dec 24, 2025 | 0.80 | 0.82 | 0.79 | 0.81 | 0.81 | 1.66% | 124,192 |
| Dec 23, 2025 | 0.79 | 0.81 | 0.75 | 0.80 | 0.80 | -0.42% | 114,653 |
| Dec 22, 2025 | 0.81 | 0.84 | 0.79 | 0.80 | 0.80 | -2.05% | 85,645 |
| Dec 19, 2025 | 0.85 | 0.86 | 0.81 | 0.82 | 0.82 | -4.35% | 289,558 |
| Dec 18, 2025 | 0.84 | 0.87 | 0.84 | 0.86 | 0.86 | 2.34% | 296,999 |
| Dec 17, 2025 | 0.83 | 0.85 | 0.83 | 0.84 | 0.84 | 1.77% | 150,783 |
| Dec 16, 2025 | 0.80 | 0.85 | 0.80 | 0.82 | 0.82 | 3.65% | 116,752 |
| Dec 15, 2025 | 0.85 | 0.85 | 0.78 | 0.80 | 0.80 | -6.47% | 274,671 |
| Dec 12, 2025 | 0.80 | 0.86 | 0.76 | 0.85 | 0.85 | 8.23% | 349,458 |
| Dec 11, 2025 | 0.77 | 0.81 | 0.74 | 0.79 | 0.79 | 3.34% | 429,696 |
| Dec 10, 2025 | 0.77 | 0.77 | 0.75 | 0.76 | 0.76 | -1.30% | 304,050 |
| Dec 9, 2025 | 0.71 | 0.78 | 0.70 | 0.77 | 0.77 | 5.06% | 162,640 |
| Dec 8, 2025 | 0.83 | 0.84 | 0.71 | 0.73 | 0.73 | -8.01% | 318,718 |
| Dec 5, 2025 | 0.82 | 0.84 | 0.79 | 0.80 | 0.80 | -2.76% | 58,792 |
| Dec 4, 2025 | 0.83 | 0.84 | 0.80 | 0.82 | 0.82 | -1.64% | 125,140 |
| Dec 3, 2025 | 0.85 | 0.86 | 0.81 | 0.83 | 0.83 | -1.12% | 285,084 |
| Dec 2, 2025 | 0.82 | 0.86 | 0.81 | 0.84 | 0.84 | 2.27% | 374,001 |
| Dec 1, 2025 | 0.78 | 0.85 | 0.74 | 0.82 | 0.82 | 13.30% | 528,592 |
| Nov 28, 2025 | 0.76 | 0.77 | 0.72 | 0.73 | 0.73 | -3.81% | 89,723 |
| Nov 26, 2025 | 0.79 | 0.80 | 0.75 | 0.76 | 0.76 | -4.01% | 142,112 |
| Nov 25, 2025 | 0.79 | 0.80 | 0.77 | 0.79 | 0.79 | 3.36% | 247,243 |
| Nov 24, 2025 | 0.86 | 0.86 | 0.74 | 0.76 | 0.76 | -11.92% | 420,462 |
| Nov 21, 2025 | 0.87 | 0.89 | 0.84 | 0.86 | 0.86 | -1.92% | 108,591 |
| Nov 20, 2025 | 0.88 | 0.89 | 0.85 | 0.88 | 0.88 | 4.59% | 163,981 |
| Nov 19, 2025 | 0.85 | 0.89 | 0.83 | 0.84 | 0.84 | 0.79% | 105,096 |
| Nov 18, 2025 | 0.82 | 0.87 | 0.82 | 0.84 | 0.84 | 2.54% | 117,584 |
| Nov 17, 2025 | 0.91 | 0.91 | 0.81 | 0.82 | 0.82 | -9.36% | 264,714 |
| Nov 14, 2025 | 0.92 | 0.94 | 0.89 | 0.90 | 0.90 | -2.78% | 119,890 |
| Nov 13, 2025 | 0.97 | 0.98 | 0.92 | 0.93 | 0.93 | -4.58% | 283,242 |
| Nov 12, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.29% | 101,403 |
| Nov 11, 2025 | 1.02 | 1.02 | 0.96 | 0.97 | 0.97 | -4.62% | 103,973 |
| Nov 10, 2025 | 0.92 | 1.03 | 0.92 | 1.02 | 1.02 | 10.86% | 132,559 |
| Nov 7, 2025 | 1.01 | 1.03 | 0.87 | 0.92 | 0.92 | -5.51% | 493,078 |
| Nov 6, 2025 | 1.02 | 1.03 | 0.97 | 0.97 | 0.97 | -4.53% | 257,775 |
| Nov 5, 2025 | 1.01 | 1.03 | 0.98 | 1.02 | 1.02 | 4.07% | 246,042 |
| Nov 4, 2025 | 1.00 | 1.04 | 0.97 | 0.98 | 0.98 | -3.91% | 176,036 |
| Nov 3, 2025 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | -0.97% | 233,224 |
| Oct 31, 2025 | 1.02 | 1.04 | 1.00 | 1.03 | 1.03 | 0.98% | 130,940 |
| Oct 30, 2025 | 1.05 | 1.06 | 0.99 | 1.02 | 1.02 | 2.00% | 175,760 |
| Oct 29, 2025 | 1.00 | 1.02 | 0.98 | 1.00 | 1.00 | -0.99% | 61,553 |
| Oct 28, 2025 | 0.99 | 1.02 | 0.98 | 1.01 | 1.01 | 2.95% | 81,434 |
| Oct 27, 2025 | 1.04 | 1.05 | 0.98 | 0.98 | 0.98 | -4.75% | 199,088 |
| Oct 24, 2025 | 1.09 | 1.09 | 1.02 | 1.03 | 1.03 | -2.83% | 235,019 |
| Oct 23, 2025 | 1.02 | 1.16 | 1.02 | 1.06 | 1.06 | 7.15% | 831,170 |
| Oct 22, 2025 | 0.98 | 1.00 | 0.96 | 0.99 | 0.99 | 1.19% | 116,153 |
| Oct 21, 2025 | 0.98 | 0.99 | 0.96 | 0.98 | 0.98 | 0.79% | 118,306 |