Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Golden Matrix Group Inc (NQ: GMGI )

4.700 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 4.690 4.720 4.490 4.700 133,079 +0.00(+0.00%)
May 16, 2024 4.930 4.930 4.655 4.700 154,601 -0.23(-4.67%)
May 15, 2024 5.200 5.200 4.860 4.930 190,118 -0.26(-5.01%)
May 14, 2024 5.320 5.430 4.830 5.190 301,649 -0.11(-2.08%)
May 13, 2024 5.200 5.480 5.140 5.300 434,160 +0.20(+3.92%)
May 10, 2024 4.900 5.110 4.846 5.100 251,119 +0.23(+4.72%)
May 09, 2024 5.000 5.055 4.770 4.870 162,859 -0.08(-1.62%)
May 08, 2024 4.730 5.040 4.670 4.950 230,335 +0.22(+4.65%)
May 07, 2024 4.780 4.820 4.190 4.730 244,405 -0.13(-2.67%)
May 06, 2024 4.090 4.910 3.860 4.860 229,494 +0.66(+15.71%)
May 03, 2024 4.070 4.340 3.970 4.200 114,892 +0.10(+2.44%)
May 02, 2024 3.820 4.250 3.730 4.100 150,446 +0.31(+8.18%)
May 01, 2024 3.620 3.860 3.530 3.790 55,720 +0.20(+5.57%)
Apr 30, 2024 3.930 3.930 3.540 3.590 86,039 -0.35(-8.88%)
Apr 29, 2024 3.750 3.990 3.731 3.940 57,479 +0.16(+4.23%)
Apr 26, 2024 4.150 4.180 3.680 3.780 106,417 -0.33(-8.03%)
Apr 25, 2024 3.700 4.190 3.570 4.110 201,944 +0.31(+8.16%)
Apr 24, 2024 3.980 4.120 3.710 3.800 220,842 -0.13(-3.31%)
Apr 23, 2024 3.270 3.960 3.210 3.930 303,756 +0.53(+15.59%)
Apr 22, 2024 3.110 3.400 3.100 3.400 66,848 +0.24(+7.59%)
Apr 19, 2024 3.520 3.520 3.150 3.160 66,925 -0.30(-8.67%)
Apr 18, 2024 2.980 3.500 2.820 3.460 297,858 +0.49(+16.50%)
Apr 17, 2024 2.880 3.000 2.755 2.970 73,634 +0.02(+0.68%)
Apr 16, 2024 2.550 2.990 2.480 2.950 280,578 +0.46(+18.47%)
Apr 15, 2024 2.480 2.490 2.220 2.490 67,225 -0.07(-2.73%)
Apr 12, 2024 2.500 2.570 2.350 2.560 102,686 +0.06(+2.40%)
Apr 11, 2024 2.550 2.560 2.400 2.500 27,843 +0.02(+0.81%)
Apr 10, 2024 2.810 2.950 2.450 2.480 214,826 -0.38(-13.29%)
Apr 09, 2024 2.910 2.980 2.810 2.860 17,216 +0.03(+1.06%)
Apr 08, 2024 2.930 2.950 2.720 2.830 9,652 -0.11(-3.74%)
Apr 05, 2024 2.880 3.031 2.815 2.940 19,258 +0.16(+5.76%)
Apr 04, 2024 2.830 2.860 2.700 2.780 45,977 -0.05(-1.77%)
Apr 03, 2024 2.940 2.940 2.700 2.830 19,012 -0.11(-3.74%)
Apr 02, 2024 2.810 2.970 2.760 2.940 42,981 +0.08(+2.80%)
Apr 01, 2024 2.960 3.005 2.810 2.860 15,663 +0.00(+0.00%)
Mar 28, 2024 2.990 3.060 2.800 2.860 21,321 -0.08(-2.72%)
Mar 27, 2024 3.000 3.160 2.880 2.940 55,422 -0.12(-3.92%)
Mar 26, 2024 3.330 3.330 3.000 3.060 17,424 -0.20(-6.13%)
Mar 25, 2024 3.320 3.410 3.200 3.260 31,278 -0.07(-2.10%)
Mar 22, 2024 2.970 3.380 2.970 3.330 49,045 +0.33(+11.00%)
Mar 21, 2024 3.080 3.080 2.900 3.000 33,693 -0.02(-0.66%)
Mar 20, 2024 3.530 3.590 2.990 3.020 94,458 -0.38(-11.18%)
Mar 19, 2024 3.270 3.460 3.230 3.400 39,838 +0.26(+8.28%)
Mar 18, 2024 3.040 3.212 3.030 3.140 14,157 +0.07(+2.28%)
Mar 15, 2024 3.000 3.070 2.860 3.070 78,711 +0.12(+4.07%)
Mar 14, 2024 2.850 3.000 2.850 2.950 42,996 +0.02(+0.68%)
Mar 13, 2024 2.920 2.958 2.910 2.930 14,681 +0.00(+0.00%)
Mar 12, 2024 2.950 2.980 2.920 2.930 15,603 -0.02(-0.68%)
Mar 11, 2024 2.830 2.990 2.830 2.950 28,637 +0.07(+2.43%)
Mar 08, 2024 2.800 2.910 2.790 2.880 35,172 -0.02(-0.69%)
Mar 07, 2024 2.930 2.995 2.841 2.900 19,628 +0.05(+1.75%)
Mar 06, 2024 3.000 3.050 2.800 2.850 20,334 -0.07(-2.40%)
Mar 05, 2024 2.740 2.970 2.682 2.920 52,287 +0.18(+6.57%)
Mar 04, 2024 2.700 2.840 2.620 2.740 48,933 +0.04(+1.48%)
Mar 01, 2024 2.860 2.880 2.670 2.700 29,312 -0.06(-2.17%)
Feb 29, 2024 2.930 2.970 2.730 2.760 31,528 -0.17(-5.80%)
Feb 28, 2024 2.980 3.084 2.920 2.930 32,247 -0.03(-1.01%)
Feb 27, 2024 2.890 3.000 2.790 2.960 95,111 +0.07(+2.42%)
Feb 26, 2024 2.975 2.975 2.850 2.890 8,898 -0.04(-1.37%)
Feb 23, 2024 3.020 3.070 2.910 2.930 13,939 +0.01(+0.34%)
Feb 22, 2024 2.910 3.029 2.910 2.920 4,572 +0.02(+0.69%)
Feb 21, 2024 3.120 3.150 2.849 2.900 11,411 -0.02(-0.68%)
Feb 20, 2024 2.900 3.060 2.842 2.920 13,202 -0.09(-2.99%)
Feb 16, 2024 3.100 3.100 2.950 3.010 24,026 -0.09(-2.90%)
Feb 15, 2024 2.810 3.140 2.770 3.100 25,772 +0.35(+12.73%)
Feb 14, 2024 3.030 3.300 2.400 2.750 212,508 -0.30(-9.84%)
Feb 13, 2024 3.230 3.350 3.020 3.050 18,240 -0.17(-5.28%)
Feb 12, 2024 3.350 3.656 3.220 3.220 59,153 -0.13(-3.88%)
Feb 09, 2024 3.210 3.510 3.210 3.350 34,306 +0.13(+4.04%)
Feb 08, 2024 3.330 3.330 3.210 3.220 9,641 -0.08(-2.42%)
Feb 07, 2024 3.220 3.440 3.140 3.300 28,006 +0.13(+4.10%)
Feb 06, 2024 2.980 3.290 2.975 3.170 17,128 +0.19(+6.38%)
Feb 05, 2024 3.080 3.150 2.910 2.980 26,516 -0.03(-1.00%)
Feb 02, 2024 3.260 3.290 2.940 3.010 43,098 -0.25(-7.67%)
Feb 01, 2024 2.930 3.380 2.790 3.260 267,145 +0.39(+13.59%)
Jan 31, 2024 2.720 2.954 2.610 2.870 89,802 +0.17(+6.30%)
Jan 30, 2024 2.730 2.820 2.610 2.700 72,445 -0.10(-3.57%)
Jan 29, 2024 2.960 3.000 2.720 2.800 43,194 -0.16(-5.41%)
Jan 26, 2024 2.500 3.090 2.470 2.960 152,486 +0.46(+18.40%)
Jan 25, 2024 2.310 2.589 2.305 2.500 48,841 +0.20(+8.70%)
Jan 24, 2024 2.400 2.440 2.160 2.300 53,702 -0.05(-2.13%)
Jan 23, 2024 2.370 2.540 2.200 2.350 48,722 -0.20(-7.84%)
Jan 22, 2024 2.090 2.620 2.060 2.550 231,621 +0.43(+20.28%)
Jan 19, 2024 2.230 2.230 2.060 2.120 43,077 -0.03(-1.40%)
Jan 18, 2024 2.070 2.190 2.050 2.150 133,697 -0.10(-4.44%)
Jan 17, 2024 2.120 2.360 2.110 2.250 81,112 +0.14(+6.64%)
Jan 16, 2024 2.180 2.200 2.090 2.110 43,140 -0.09(-4.09%)
Jan 12, 2024 2.250 2.253 2.100 2.200 68,130 -0.04(-1.79%)
Jan 11, 2024 2.280 2.280 2.200 2.240 10,192 -0.03(-1.32%)
Jan 10, 2024 2.270 2.300 2.190 2.270 33,147 -0.01(-0.44%)
Jan 09, 2024 2.300 2.310 2.210 2.280 19,504 -0.01(-0.44%)
Jan 08, 2024 2.330 2.380 2.200 2.290 67,901 -0.04(-1.72%)
Jan 05, 2024 2.390 2.390 2.290 2.330 17,033 -0.06(-2.51%)
Jan 04, 2024 2.290 2.448 2.240 2.390 105,035 +0.04(+1.70%)
Jan 03, 2024 2.360 2.390 2.270 2.350 22,246 -0.06(-2.49%)
Jan 02, 2024 2.340 2.490 2.340 2.410 12,594 +0.00(+0.00%)
Dec 29, 2023 2.350 2.450 2.299 2.410 14,265 +0.01(+0.42%)
Dec 28, 2023 2.400 2.500 2.346 2.400 38,453 +0.02(+0.84%)
Dec 27, 2023 2.430 2.500 2.350 2.380 5,682 +0.03(+1.28%)
Dec 26, 2023 2.210 2.530 2.210 2.350 40,616 +0.04(+1.73%)
Dec 22, 2023 2.150 2.340 2.150 2.310 9,819 +0.15(+6.94%)
Dec 21, 2023 2.200 2.310 2.120 2.160 106,675 -0.11(-4.85%)
Dec 20, 2023 2.270 2.395 2.270 2.270 10,225 +0.00(+0.00%)
Dec 19, 2023 2.330 2.530 2.270 2.270 31,560 -0.20(-8.10%)
Dec 18, 2023 2.510 2.590 2.470 2.470 23,834 -0.14(-5.36%)
Dec 15, 2023 2.390 2.610 2.320 2.610 58,092 +0.25(+10.59%)
Dec 14, 2023 2.210 2.390 2.210 2.360 31,071 +0.11(+4.89%)
Dec 13, 2023 2.200 2.295 2.200 2.250 15,657 +0.08(+3.69%)
Dec 12, 2023 2.240 2.280 2.170 2.170 60,213 -0.13(-5.65%)
Dec 11, 2023 2.250 2.370 2.250 2.300 13,377 -0.02(-1.03%)
Dec 08, 2023 2.290 2.324 2.270 2.324 3,435 +0.05(+2.38%)
Dec 07, 2023 2.330 2.480 2.260 2.270 59,755 -0.10(-4.22%)
Dec 06, 2023 2.400 2.470 2.270 2.370 57,311 -0.08(-3.13%)
Dec 05, 2023 2.310 2.490 2.260 2.446 48,713 +0.17(+7.30%)
Dec 04, 2023 2.270 2.300 2.250 2.280 17,173 -0.02(-0.87%)
Dec 01, 2023 2.400 2.400 2.230 2.300 55,996 -0.18(-7.26%)
Nov 30, 2023 2.510 2.540 2.420 2.480 5,188 +0.07(+2.90%)
Nov 29, 2023 2.520 2.545 2.410 2.410 14,081 -0.11(-4.37%)
Nov 28, 2023 2.570 2.670 2.510 2.520 9,056 -0.05(-1.95%)
Nov 27, 2023 2.520 2.710 2.520 2.570 20,566 -0.10(-3.75%)
Nov 24, 2023 2.600 2.710 2.590 2.670 11,830 +0.02(+0.75%)
Nov 22, 2023 2.790 2.790 2.431 2.650 43,675 +0.24(+9.96%)
Nov 21, 2023 2.270 2.560 2.270 2.410 29,482 +0.08(+3.43%)
Nov 20, 2023 2.280 2.360 2.280 2.330 11,808 +0.00(+0.00%)
Nov 17, 2023 2.260 2.370 2.260 2.330 7,050 +0.07(+3.10%)
Nov 16, 2023 2.320 2.390 2.240 2.260 12,556 -0.02(-0.88%)
Nov 15, 2023 2.240 2.386 2.240 2.280 19,251 -0.09(-3.80%)
Nov 14, 2023 2.430 2.510 2.370 2.370 9,622 -0.04(-1.66%)
Nov 13, 2023 2.320 2.460 2.320 2.410 11,176 -0.00(-0.21%)
Nov 10, 2023 2.500 2.510 2.360 2.415 20,977 -0.11(-4.55%)
Nov 09, 2023 2.593 2.598 2.500 2.530 4,542 +0.02(+0.80%)
Nov 08, 2023 2.530 2.560 2.477 2.510 20,506 -0.05(-1.95%)
Nov 07, 2023 2.450 2.610 2.450 2.560 10,215 +0.04(+1.59%)
Nov 06, 2023 2.500 2.550 2.370 2.520 37,677 -0.02(-0.98%)
Nov 03, 2023 2.340 2.607 2.340 2.545 33,344 +0.07(+3.04%)
Nov 02, 2023 2.550 2.550 2.445 2.470 17,328 -0.13(-5.00%)
Nov 01, 2023 2.520 2.620 2.520 2.600 7,248 +0.06(+2.36%)
Oct 31, 2023 2.590 2.590 2.420 2.540 23,962 -0.02(-0.78%)
Oct 30, 2023 2.570 2.700 2.550 2.560 29,375 -0.03(-1.16%)
Oct 27, 2023 2.520 2.650 2.490 2.590 20,429 +0.06(+2.57%)
Oct 26, 2023 2.600 2.596 2.495 2.525 20,430 -0.02(-0.59%)
Oct 25, 2023 2.570 2.615 2.500 2.540 34,825 -0.10(-3.79%)
Oct 24, 2023 2.730 2.730 2.560 2.640 18,354 -0.08(-2.94%)
Oct 23, 2023 2.670 2.890 2.650 2.720 38,991 +0.10(+3.82%)
Oct 20, 2023 2.500 2.633 2.470 2.620 18,558 +0.12(+4.80%)
Oct 19, 2023 2.470 2.580 2.470 2.500 12,135 +0.00(+0.00%)
Oct 18, 2023 2.620 2.620 2.450 2.500 5,639 -0.07(-2.72%)
Oct 17, 2023 2.440 2.740 2.440 2.570 31,435 +0.08(+3.21%)
Oct 16, 2023 2.440 2.590 2.480 2.490 26,564 -0.11(-4.23%)
Oct 13, 2023 2.600 2.630 2.510 2.600 27,556 -0.03(-1.14%)
Oct 12, 2023 2.510 2.650 2.400 2.630 30,108 +0.23(+9.58%)
Oct 11, 2023 2.710 2.710 2.370 2.400 66,689 -0.25(-9.60%)
Oct 10, 2023 2.850 2.890 2.610 2.655 138,685 -0.20(-6.84%)
Oct 09, 2023 2.870 2.880 2.780 2.850 16,005 +0.04(+1.42%)
Oct 06, 2023 2.890 2.940 2.770 2.810 13,975 +0.01(+0.36%)
Oct 05, 2023 2.690 2.890 2.690 2.800 24,812 +0.06(+2.19%)
Oct 04, 2023 2.830 2.880 2.720 2.740 54,594 -0.12(-4.20%)
Oct 03, 2023 2.900 2.950 2.820 2.860 8,197 -0.05(-1.72%)
Oct 02, 2023 2.880 2.985 2.820 2.910 27,718 -0.03(-1.02%)
Sep 29, 2023 3.000 3.020 2.890 2.940 35,625 -0.05(-1.67%)
Sep 28, 2023 2.980 3.030 2.910 2.990 13,463 +0.08(+2.75%)
Sep 27, 2023 2.790 2.970 2.790 2.910 17,562 +0.08(+2.83%)
Sep 26, 2023 2.830 2.950 2.830 2.830 22,736 -0.10(-3.41%)
Sep 25, 2023 2.860 2.970 2.910 2.930 11,426 +0.00(+0.00%)
Sep 22, 2023 2.974 2.974 2.860 2.930 19,005 +0.01(+0.34%)
Sep 21, 2023 2.800 2.980 2.800 2.920 19,893 +0.05(+1.74%)
Sep 20, 2023 3.010 3.010 2.870 2.870 12,012 -0.24(-7.72%)
Sep 19, 2023 3.000 3.180 2.910 3.110 27,454 +0.19(+6.51%)
Sep 18, 2023 3.050 3.061 2.850 2.920 48,953 -0.16(-5.19%)
Sep 15, 2023 3.040 3.140 2.820 3.080 140,702 +0.04(+1.32%)
Sep 14, 2023 3.020 3.100 2.840 3.040 20,452 +0.06(+2.01%)
Sep 13, 2023 2.920 3.025 2.840 2.980 25,403 +0.07(+2.41%)
Sep 12, 2023 3.030 3.070 2.800 2.910 42,305 -0.22(-7.03%)
Sep 11, 2023 3.120 3.180 3.030 3.130 45,217 +0.01(+0.32%)
Sep 08, 2023 2.960 3.150 2.880 3.120 61,253 +0.32(+11.43%)
Sep 07, 2023 2.740 2.930 2.730 2.800 42,273 +0.07(+2.56%)
Sep 06, 2023 3.000 3.010 2.720 2.730 134,625 -0.21(-7.14%)
Sep 05, 2023 2.900 3.130 2.900 2.940 63,675 +0.04(+1.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.