GMGI

Golden Matrix (PK) Historical Data

GMGI Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 15 2021 8.90 -0.13 -1.44% 9.03 9.08 7.50 161,198
Jun 14 2021 9.0299 -0.38 -4.04% 9.78 10.33 8.85 58,261
Jun 11 2021 9.41 0.11 1.18% 9.30 10.05 9.10 26,521
Jun 10 2021 9.30 -1.01 -9.8% 10.26 10.50 8.70 177,181
Jun 09 2021 10.31 0.00 +0.00% 9.925 10.50 9.925 0
Jun 09 2021 10.31 0.40 4.04% 9.925 10.50 9.925 42,662
Jun 08 2021 9.91 0.00 +0.00% 9.72 10.19 9.72 0
Jun 08 2021 9.91 0.20 2.06% 9.72 10.19 9.72 26,649
Jun 07 2021 9.71 -0.51 -4.99% 10.30 11.22 9.65 31,487
Jun 04 2021 10.22 0.00 +0.00% 10.10 10.34 9.80 0
Jun 04 2021 10.22 0.21 2.1% 10.10 10.34 9.80 33,009
Jun 03 2021 10.01 0.00 +0.00% 9.80 10.29 9.80 0
Jun 03 2021 10.01 -0.07 -0.69% 9.80 10.29 9.80 31,338
Jun 02 2021 10.08 -0.30 -2.89% 10.41 10.55 9.77 29,460
Jun 01 2021 10.38 0.00 +0.00% 10.75 10.75 10.20 0
Jun 01 2021 10.38 -0.42 -3.89% 10.75 10.75 10.20 17,420
May 31 2021 10.80 0.00 +0.00% 10.20 10.83 9.77 0
May 28 2021 10.80 0.00 +0.00% 10.20 10.83 9.77 0
May 28 2021 10.80 0.43 4.15% 10.20 10.83 9.77 41,899
May 27 2021 10.37 0.08 0.78% 10.48 10.74 10.06 25,819
May 26 2021 10.29 -0.21 -2.0% 10.20 10.35 9.95 20,456
May 25 2021 10.50 0.00 +0.00% 10.57 10.62 10.20 0
May 25 2021 10.50 -0.09 -0.85% 10.57 10.62 10.20 8,862
May 24 2021 10.59 0.00 +0.00% 11.075 11.15 10.10 0
May 24 2021 10.59 -0.41 -3.73% 11.075 11.15 10.10 15,973
May 21 2021 11.00 0.30 2.8% 10.79 11.06 10.45 20,100
May 20 2021 10.70 0.60 5.94% 10.495 11.50 10.30 37,453
May 19 2021 10.10 0.00 +0.00% 10.145 10.37 9.60 0
May 19 2021 10.10 0.02 0.2% 10.145 10.37 9.60 31,892
May 18 2021 10.08 1.27 14.42% 8.84 10.31 8.81 65,593
May 17 2021 8.81 0.00 +0.00% 9.76 10.25 8.51 0
May 17 2021 8.81 -0.94 -9.64% 9.76 10.25 8.51 119,778
May 14 2021 9.75 -0.87 -8.19% 9.97 11.00 9.51 90,928
May 13 2021 10.62 -1.54 -12.66% 11.89 12.29 7.85 208,810
May 12 2021 12.16 -0.74 -5.74% 12.51 12.94 11.97 51,555
May 11 2021 12.90 0.00 +0.00% 12.60 13.10 12.25 0
May 11 2021 12.90 0.10 0.78% 12.60 13.10 12.25 49,196
May 10 2021 12.80 -0.20 -1.54% 12.90 13.44 12.63 29,172
May 07 2021 13.00 -0.75 -5.45% 13.65 13.65 12.6295 65,083
May 06 2021 13.75 0.00 +0.00% 13.27 13.89 12.82 0
May 06 2021 13.75 0.33 2.46% 13.27 13.89 12.82 39,169
May 05 2021 13.42 0.67 5.25% 12.755 13.42 12.50 48,039
May 04 2021 12.75 -0.07 -0.55% 13.22 13.25 11.70 65,035
May 03 2021 12.82 0.00 +0.00% 13.435 13.45 12.00 0
May 03 2021 12.82 -0.63 -4.68% 13.435 13.45 12.00 90,764
Apr 30 2021 13.45 -0.55 -3.93% 14.02 14.05 11.75 142,709
Apr 29 2021 14.00 0.00 +0.00% 12.90 14.00 12.80 0
Apr 29 2021 14.00 1.25 9.8% 12.90 14.00 12.80 155,783
Apr 28 2021 12.75 0.00 +0.00% 13.80 14.00 12.23 0
Apr 28 2021 12.75 -0.72 -5.35% 13.80 14.00 12.23 168,811
Apr 27 2021 13.47 3.28 32.19% 10.19 13.47 10.19 249,081
Apr 26 2021 10.19 0.21 2.1% 9.99 10.19 9.80 106,045
Apr 23 2021 9.98 0.00 +0.00% 10.00 10.03 9.25 0
Apr 23 2021 9.98 0.07 0.71% 10.00 10.03 9.25 125,403
Apr 22 2021 9.91 0.71 7.72% 9.33 10.01 9.30 160,974
Apr 21 2021 9.20 0.00 +0.00% 9.00 9.58 8.145 0
Apr 21 2021 9.20 0.55 6.36% 9.00 9.58 8.145 136,392
Apr 20 2021 8.65 1.05 13.82% 7.39 8.89 7.35 148,388
Apr 19 2021 7.60 0.00 +0.00% 7.19 7.71 7.16 0
Apr 19 2021 7.60 0.44 6.15% 7.19 7.71 7.16 116,561
Apr 16 2021 7.16 0.11 1.56% 7.11 7.25 7.04 90,898
Apr 15 2021 7.05 0.00 +0.00% 6.65 7.12 6.36 0
Apr 15 2021 7.05 0.45 6.82% 6.65 7.12 6.36 64,817
Apr 14 2021 6.60 -0.18 -2.65% 6.70 6.79 5.68 24,052
Apr 13 2021 6.78 -0.22 -3.14% 6.84 6.89 6.56 18,257
Apr 12 2021 7.00 0.00 +0.00% 7.11 7.11 6.56 0
Apr 12 2021 7.00 -0.02 -0.21% 7.11 7.11 6.56 22,874
Apr 09 2021 7.015 -0.13 -1.75% 7.08 7.12 6.80 41,612
Apr 08 2021 7.14 0.14 2.0% 7.00 7.14 6.985 57,174
Apr 07 2021 7.00 0.00 +0.00% 7.00 7.45 6.82 0
Apr 07 2021 7.00 0.21 3.09% 7.00 7.45 6.82 51,702
Apr 06 2021 6.79 0.29 4.46% 6.40 6.93 6.34 42,733
Apr 05 2021 6.50 -0.20 -2.99% 6.60 6.71 6.39 44,330
Apr 02 2021 6.70 0.00 +0.00% 6.50 6.70 6.22 0
Apr 01 2021 6.70 0.20 3.08% 6.50 6.70 6.22 39,918
Mar 31 2021 6.50 0.00 +0.00% 6.65 6.70 6.32 0
Mar 31 2021 6.50 0.00 0.0% 6.65 6.70 6.32 21,754
Mar 30 2021 6.50 0.20 3.17% 6.49 6.60 6.33 71,788
Mar 29 2021 6.30 0.61 10.72% 5.825 6.71 5.82 73,623
Mar 26 2021 5.69 0.10 1.79% 5.60 6.00 5.55 68,528
Mar 25 2021 5.59 0.01 0.18% 5.55 5.60 5.50 25,577
Mar 24 2021 5.58 0.00 +0.00% 5.57 5.60 5.36 0
Mar 24 2021 5.58 0.09 1.64% 5.57 5.60 5.36 30,903
Mar 23 2021 5.49 -0.01 -0.18% 5.50 5.65 5.40 40,952
Mar 22 2021 5.50 0.00 +0.00% 5.60 5.70 5.39 0
Mar 22 2021 5.50 0.35 6.8% 5.60 5.70 5.39 113,275
Mar 19 2021 5.15 -0.19 -3.56% 5.19 5.19 5.01 18,035
Mar 18 2021 5.34 0.19 3.69% 5.15 5.65 5.00 17,477


Your Recent History
USOTC
GMGI
Golden Mat..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.