GMGI

Golden Matrix (PK) Historical Data

GMGI Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 20 2021 6.62 -0.20 -2.93% 6.84 6.84 6.60 13,575
Sep 17 2021 6.82 0.00 +0.00% 6.77 6.90 6.77 0
Sep 17 2021 6.82 0.02 0.29% 6.77 6.90 6.77 12,049
Sep 16 2021 6.80 -0.10 -1.45% 6.90 6.90 6.80 16,630
Sep 15 2021 6.90 0.02 0.29% 6.79 7.04 6.79 25,182
Sep 14 2021 6.88 0.00 +0.00% 6.80 6.90 6.79 0
Sep 14 2021 6.88 0.09 1.33% 6.80 6.90 6.79 11,659
Sep 13 2021 6.79 -0.08 -1.16% 6.75 6.85 6.70 31,940
Sep 10 2021 6.87 0.07 1.03% 6.75 6.89 6.57 20,506
Sep 09 2021 6.80 0.00 0.0% 6.80 6.80 6.70 15,979
Sep 08 2021 6.80 0.00 +0.00% 6.77 7.43 6.75 0
Sep 08 2021 6.80 0.03 0.44% 6.77 7.43 6.75 40,605
Sep 07 2021 6.77 0.02 0.3% 6.82 6.82 6.65 20,665
Sep 06 2021 6.75 0.00 +0.00% 6.95 6.99 6.70 0
Sep 03 2021 6.75 0.00 +0.00% 6.95 6.99 6.70 0
Sep 03 2021 6.75 -0.20 -2.88% 6.95 6.99 6.70 13,757
Sep 02 2021 6.95 0.00 +0.00% 6.725 6.95 6.70 0
Sep 02 2021 6.95 0.24 3.58% 6.725 6.95 6.70 9,564
Sep 01 2021 6.71 -0.09 -1.32% 6.63 6.77 6.52 14,246
Aug 31 2021 6.80 0.00 +0.00% 6.55 6.80 6.525 0
Aug 31 2021 6.80 0.27 4.13% 6.55 6.80 6.525 10,881
Aug 30 2021 6.53 -0.35 -5.09% 6.88 6.94 6.53 12,636
Aug 27 2021 6.88 -0.11 -1.57% 6.825 6.99 6.65 9,021
Aug 26 2021 6.99 0.44 6.72% 6.55 7.00 6.55 9,898
Aug 25 2021 6.55 0.00 0.0% 6.55 6.62 6.47 10,569
Aug 24 2021 6.55 -0.20 -2.96% 6.75 6.75 6.31 36,462
Aug 23 2021 6.75 0.11 1.58% 6.65 6.80 6.575 7,829
Aug 20 2021 6.645 0.00 +0.00% 6.60 6.83 6.50 0
Aug 20 2021 6.645 -0.14 -1.99% 6.60 6.83 6.50 30,620
Aug 19 2021 6.78 0.03 0.44% 6.79 6.88 6.75 9,585
Aug 18 2021 6.75 0.00 +0.00% 6.80 7.00 6.75 0
Aug 18 2021 6.75 -0.05 -0.74% 6.80 7.00 6.75 17,102
Aug 17 2021 6.80 -0.45 -6.21% 7.10 7.15 6.77 14,435
Aug 16 2021 7.25 0.00 0.0% 7.39 7.43 7.03 30,076
Aug 13 2021 7.25 0.00 +0.00% 6.85 7.45 6.81 0
Aug 13 2021 7.25 0.44 6.46% 6.85 7.45 6.81 43,491
Aug 12 2021 6.81 0.00 +0.00% 6.73 7.16 6.55 0
Aug 12 2021 6.81 0.08 1.19% 6.73 7.16 6.55 51,982
Aug 11 2021 6.73 0.04 0.6% 6.69 6.75 6.50 7,339
Aug 10 2021 6.69 0.00 +0.00% 6.98 7.00 6.50 0
Aug 10 2021 6.69 -0.01 -0.15% 6.98 7.00 6.50 13,769
Aug 09 2021 6.70 -0.30 -4.29% 6.90 7.005 6.30 30,840
Aug 06 2021 7.00 0.00 +0.00% 7.20 7.25 6.90 0
Aug 06 2021 7.00 -0.20 -2.78% 7.20 7.25 6.90 19,464
Aug 05 2021 7.20 0.37 5.42% 6.80 7.25 6.70 23,085
Aug 04 2021 6.83 -0.13 -1.87% 6.98 6.98 6.59 12,257
Aug 03 2021 6.96 0.00 +0.00% 6.45 6.96 6.30 0
Aug 03 2021 6.96 0.16 2.35% 6.45 6.96 6.30 22,258
Aug 02 2021 6.80 -0.18 -2.58% 6.98 6.99 6.655 10,454
Jul 30 2021 6.98 -0.11 -1.55% 7.10 7.10 6.49 11,126
Jul 29 2021 7.09 0.00 +0.00% 6.99 7.42 6.95 0
Jul 29 2021 7.09 0.14 2.01% 6.99 7.42 6.95 40,136
Jul 28 2021 6.95 0.71 11.38% 6.11 6.95 6.00 32,674
Jul 27 2021 6.24 -0.41 -6.17% 6.50 6.50 6.10 61,048
Jul 26 2021 6.65 -0.59 -8.15% 7.23 7.25 6.41 54,375
Jul 23 2021 7.24 -0.03 -0.41% 7.25 7.25 7.00 11,150
Jul 22 2021 7.27 0.00 +0.00% 7.37 7.43 6.55 0
Jul 22 2021 7.27 -0.10 -1.36% 7.37 7.43 6.55 13,671
Jul 21 2021 7.37 0.34 4.84% 7.06 7.37 7.0435 17,541
Jul 20 2021 7.03 0.18 2.63% 6.90 7.03 6.08 39,164
Jul 19 2021 6.85 0.00 +0.00% 7.36 7.40 6.65 0
Jul 19 2021 6.85 -0.67 -8.94% 7.36 7.40 6.65 64,055
Jul 16 2021 7.5225 -0.14 -1.8% 7.65 7.78 7.39 15,657
Jul 15 2021 7.66 -0.08 -1.03% 7.95 8.18 7.45 33,836
Jul 14 2021 7.74 -0.03 -0.39% 7.50 8.22 6.50 54,694
Jul 13 2021 7.77 0.00 +0.00% 8.39 8.39 7.70 0
Jul 13 2021 7.77 -0.62 -7.39% 8.39 8.39 7.70 43,834
Jul 12 2021 8.39 0.00 +0.00% 7.94 8.65 7.94 0
Jul 12 2021 8.39 0.40 4.96% 7.94 8.65 7.94 70,512
Jul 09 2021 7.9935 0.00 +0.00% 8.00 8.00 7.85 0
Jul 09 2021 7.9935 -0.16 -1.92% 8.00 8.00 7.85 21,021
Jul 08 2021 8.15 -0.29 -3.44% 8.43 8.43 7.75 36,376
Jul 07 2021 8.44 0.00 +0.00% 8.36 8.44 7.90 0
Jul 07 2021 8.44 0.09 1.08% 8.36 8.44 7.90 41,328
Jul 06 2021 8.35 -0.55 -6.18% 8.825 8.825 8.20 13,678
Jul 05 2021 8.90 0.00 +0.00% 8.61 9.05 8.20 0
Jul 02 2021 8.90 0.00 +0.00% 8.61 9.05 8.20 0
Jul 02 2021 8.90 0.80 9.88% 8.61 9.05 8.20 29,632
Jul 01 2021 8.0999 -0.06 -0.68% 8.05 8.16 8.00 12,795
Jun 30 2021 8.155 -0.05 -0.55% 8.25 8.275 8.05 8,786
Jun 29 2021 8.20 0.00 +0.00% 8.45 8.45 8.05 0
Jun 29 2021 8.20 0.15 1.86% 8.45 8.45 8.05 14,107
Jun 28 2021 8.05 -0.94 -10.46% 8.395 8.55 7.99 63,029
Jun 25 2021 8.99 0.00 +0.00% 9.00 9.00 8.45 0
Jun 25 2021 8.99 -0.01 -0.11% 9.00 9.00 8.45 29,321
Jun 24 2021 9.00 0.55 6.51% 8.30 9.29 8.10 38,874
Jun 23 2021 8.45 0.00 +0.00% 8.53 8.95 8.28 0
Jun 23 2021 8.45 -0.07 -0.82% 8.53 8.95 8.28 15,201


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.