Invesco Next Gen Media and Gaming ETF (GGME) Historical Stock Data
59.46 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GGME is down -0.08% a day on average. There have been 15 days where Invesco Next Gen Media and Gaming ETF closed green and 15 days where GGME closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 60.00 | 59.46 | ↓$0.54 (-0.89%) | 59.46 | 60.00 | 864 |
| 2025-12-12 | 60.25 | 59.95 | ↓$0.29 (-0.48%) | 59.95 | 60.51 | 1.96K |
| 2025-12-11 | 60.59 | 60.73 | ↑$0.14 (0.22%) | 60.42 | 60.77 | 2.28K |
| 2025-12-10 | 60.86 | 61.01 | ↑$0.15 (0.24%) | 60.68 | 61.11 | 5.25K |
| 2025-12-09 | 60.91 | 60.98 | ↑$0.07 (0.12%) | 60.84 | 61.07 | 4.08K |
| 2025-12-08 | 61.05 | 60.95 | ↓$0.10 (-0.17%) | 60.76 | 61.05 | 4.26K |
| 2025-12-05 | 61.03 | 61.14 | ↑$0.11 (0.18%) | 61.03 | 61.21 | 15.69K |
| 2025-12-04 | 60.98 | 60.87 | ↓$0.11 (-0.18%) | 60.72 | 60.98 | 2.06K |
| 2025-12-03 | 60.59 | 60.53 | ↓$0.06 (-0.09%) | 60.42 | 60.63 | 4.45K |
| 2025-12-02 | 61.14 | 60.96 | ↓$0.18 (-0.29%) | 60.70 | 61.14 | 8.59K |
| 2025-12-01 | 60.09 | 60.77 | ↑$0.68 (1.13%) | 60.09 | 60.94 | 16.09K |
| 2025-11-28 | 60.30 | 60.55 | ↑$0.25 (0.41%) | 60.30 | 60.66 | 1.89K |
| 2025-11-26 | 60.12 | 59.90 | ↓$0.22 (-0.37%) | 59.90 | 60.34 | 3.58K |
| 2025-11-25 | 59.13 | 59.68 | ↑$0.55 (0.92%) | 59.13 | 59.69 | 2.26K |
| 2025-11-24 | 58.91 | 59.59 | ↑$0.68 (1.15%) | 58.91 | 59.59 | 4.64K |
| 2025-11-21 | 58.45 | 58.50 | ↑$0.05 (0.08%) | 57.90 | 58.80 | 4.76K |
| 2025-11-20 | 59.95 | 58.04 | ↓$1.91 (-3.19%) | 58.04 | 59.96 | 5.49K |
| 2025-11-19 | 59.91 | 59.74 | ↓$0.17 (-0.28%) | 59.41 | 59.92 | 8.42K |
| 2025-11-18 | 59.78 | 60.35 | ↑$0.57 (0.95%) | 59.65 | 60.45 | 3.33K |
| 2025-11-17 | 61.25 | 60.54 | ↓$0.71 (-1.16%) | 60.35 | 61.47 | 6.12K |
| 2025-11-14 | 61.04 | 61.86 | ↑$0.82 (1.34%) | 61.04 | 62.37 | 3.43K |
| 2025-11-13 | 63.22 | 62.05 | ↓$1.17 (-1.84%) | 61.90 | 63.22 | 3.96K |
| 2025-11-12 | 63.52 | 63.38 | ↓$0.14 (-0.21%) | 63.17 | 63.52 | 6.46K |
| 2025-11-11 | 62.84 | 63.08 | ↑$0.24 (0.38%) | 62.81 | 63.18 | 6.96K |
| 2025-11-10 | 62.70 | 62.98 | ↑$0.28 (0.45%) | 62.52 | 63.12 | 34.25K |
| 2025-11-07 | 61.47 | 61.95 | ↑$0.48 (0.77%) | 60.92 | 61.95 | 9.23K |
| 2025-11-06 | 62.18 | 62.09 | ↓$0.09 (-0.14%) | 62.09 | 62.37 | 1.77K |
| 2025-11-05 | 63.03 | 63.30 | ↑$0.27 (0.44%) | 63.03 | 63.30 | 4.98K |
| 2025-11-04 | 63.64 | 63.12 | ↓$0.52 (-0.81%) | 63.10 | 63.83 | 7.18K |
| 2025-11-03 | 65.17 | 64.53 | ↓$0.64 (-0.99%) | 64.26 | 65.17 | 4.91K |
Create an account or log in to view more rows.
$GGME Nope
$GGME jeez
$GGME I warned everyone this company sucks
$GGME Let’s goooo
$GGME a comeback is always more fun than an all out win!!!!
$GGME don’t be boring today beast
$GGME will be green by open
$GGME if your selling dont regret it later
$GGME coming now
$GGME buy bitches