Golden Matrix Group Inc (GMGI) Historical Stock Data

0.82 ↓0.01 (-1.64%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, GMGI is down -1.50% a day on average. There have been 11 days where Golden Matrix Group Inc closed green and 19 days where GMGI closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-04	0.83	0.82	↓$0.01 (-1.64%)	0.80	0.83	124.84K
2025-12-03	0.84	0.83	↓$0.01 (-1.41%)	0.81	0.86	285.08K
2025-12-02	0.82	0.84	↑$0.02 (3.05%)	0.81	0.86	373.27K
2025-12-01	0.78	0.82	↑$0.04 (5.60%)	0.74	0.85	525.87K
2025-11-28	0.75	0.73	↓$0.02 (-3.07%)	0.72	0.77	77.18K
2025-11-26	0.79	0.76	↓$0.03 (-4.33%)	0.75	0.80	141.37K
2025-11-25	0.79	0.79	↓$0.00 (-0.33%)	0.77	0.80	247.24K
2025-11-24	0.86	0.76	↓$0.10 (-11.15%)	0.74	0.86	419.78K
2025-11-21	0.87	0.86	↓$0.01 (-0.59%)	0.84	0.89	108.21K
2025-11-20	0.88	0.88	↑$0.00 (0.20%)	0.85	0.89	155.45K
2025-11-19	0.85	0.84	↓$0.00 (-0.50%)	0.83	0.89	104.62K
2025-11-18	0.82	0.84	↑$0.02 (2.01%)	0.82	0.87	116.47K
2025-11-17	0.91	0.82	↓$0.09 (-10.35%)	0.81	0.91	264.52K
2025-11-14	0.92	0.90	↓$0.02 (-2.17%)	0.89	0.92	118.17K
2025-11-13	0.97	0.93	↓$0.05 (-5.01%)	0.92	0.98	282.03K
2025-11-12	0.98	0.97	↓$0.01 (-1.41%)	0.97	0.98	100.60K
2025-11-11	1.02	0.97	↓$0.05 (-4.62%)	0.96	1.02	102.06K
2025-11-10	0.92	1.02	↑$0.10 (10.58%)	0.92	1.03	131.53K
2025-11-07	1.01	0.92	↓$0.09 (-8.90%)	0.87	1.03	492.36K
2025-11-06	1.02	0.97	↓$0.05 (-4.53%)	0.97	1.03	257.45K
2025-11-05	1.01	1.02	↑$0.01 (0.99%)	1.00	1.03	238.84K
2025-11-04	1.00	0.98	↓$0.02 (-1.99%)	0.97	1.04	175.19K
2025-11-03	1.01	1.02	↑$0.01 (0.99%)	1.00	1.03	232.37K
2025-10-31	1.02	1.03	↑$0.01 (0.98%)	1.00	1.04	130.16K
2025-10-30	1.05	1.02	↓$0.03 (-2.86%)	0.99	1.06	168.41K
2025-10-29	0.99	1.00	↑$0.01 (0.79%)	0.98	1.02	60.65K
2025-10-28	0.99	1.01	↑$0.02 (2.02%)	0.98	1.02	81.23K
2025-10-27	1.04	0.98	↓$0.06 (-5.66%)	0.98	1.04	198.44K
2025-10-24	1.09	1.03	↓$0.06 (-5.50%)	1.02	1.09	235.02K
2025-10-23	1.02	1.06	↑$0.04 (3.92%)	1.02	1.16	825.80K