Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Golden Matrix G (GMGI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.6184 0.6493 0.573 0.5703 20,101
5th Feb 2026 (Thu) 0.6801 0.6801 0.595 0.5963 12,979
4th Feb 2026 (Wed) 0.7072 0.714 0.6609 0.6826 2,911
3rd Feb 2026 (Tue) 0.749 0.7599 0.6901 0.7072 7,688
2nd Feb 2026 (Mon) 0.7339 0.7726 0.7339 0.7403 27,751
30th Jan 2026 (Fri) 0.6859 0.75 0.68 0.7287 2,089
29th Jan 2026 (Thu) 0.70 0.70 0.6732 0.6885 423
28th Jan 2026 (Wed) 0.7134 0.7134 0.6836 0.7178 3,009
27th Jan 2026 (Tue) 0.72 0.7378 0.7132 0.7178 11,218
26th Jan 2026 (Mon) 0.6701 0.7709 0.661 0.714 19,689
23rd Jan 2026 (Fri) 0.6934 0.6934 0.60 0.6556 8,218
22nd Jan 2026 (Thu) 0.678 0.6942 0.6704 0.6907 3,437
21st Jan 2026 (Wed) 0.629 0.6596 0.629 0.6587 2,402
20th Jan 2026 (Tue) 0.611 0.635 0.60 0.60 1,755
19th Jan 2026 (Mon) 0.643 0.6628 0.627 0.6218 5,408
16th Jan 2026 (Fri) 0.643 0.6628 0.627 0.6218 5,408
15th Jan 2026 (Thu) 0.67 0.6801 0.65 0.6571 14,831
14th Jan 2026 (Wed) 0.6552 0.7247 0.6467 0.6941 21,677
13th Jan 2026 (Tue) 0.68 0.6916 0.6539 0.68 2,972
12th Jan 2026 (Mon) 0.67 0.6856 0.6301 0.68 12,248
9th Jan 2026 (Fri) 0.6321 0.696 0.595 0.6753 16,076
8th Jan 2026 (Thu) 0.67 0.67 0.6232 0.6316 26,147
7th Jan 2026 (Wed) 0.70 0.70 0.6668 0.6848 11,724
6th Jan 2026 (Tue) 0.7226 0.736 0.682 0.7041 15,444
5th Jan 2026 (Mon) 0.731 0.7353 0.71 0.7321 16,702
2nd Jan 2026 (Fri) 0.81 0.81 0.7356 0.7504 34,558
1st Jan 2026 (Thu) 0.80 0.8059 0.7901 0.8008 8,567
31st Dec 2025 (Wed) 0.80 0.8059 0.7901 0.8008 8,567
30th Dec 2025 (Tue) 0.8198 0.8199 0.8051 0.8092 3,371
29th Dec 2025 (Mon) 0.8099 0.8215 0.8099 0.8156 1,094
26th Dec 2025 (Fri) 0.82 0.822 0.8168 0.82 10,961
25th Dec 2025 (Thu) 0.8015 0.8224 0.7923 0.814 14,260
24th Dec 2025 (Wed) 0.8015 0.8224 0.7923 0.814 14,260
23rd Dec 2025 (Tue) 0.7817 0.8016 0.7654 0.8007 29,094
22nd Dec 2025 (Mon) 0.81 0.835 0.7924 0.8041 2,267
19th Dec 2025 (Fri) 0.8499 0.8599 0.81 0.8209 24,114
18th Dec 2025 (Thu) 0.84 0.8665 0.84 0.8582 18,600
17th Dec 2025 (Wed) 0.839 0.8427 0.8252 0.8386 8,031
16th Dec 2025 (Tue) 0.8099 0.8417 0.8099 0.824 5,143
15th Dec 2025 (Mon) 0.8008 0.82 0.7915 0.795 14,948
12th Dec 2025 (Fri) 0.80 0.855 0.7641 0.85 45,277
11th Dec 2025 (Thu) 0.769 0.8123 0.7406 0.7854 9,602
10th Dec 2025 (Wed) 0.76 0.77 0.7547 0.76 4,876
9th Dec 2025 (Tue) 0.7189 0.7785 0.7189 0.77 29,979
8th Dec 2025 (Mon) 0.801 0.801 0.7211 0.7329 29,548
FTSE 100 Latest
Value10,369.75
Change60.53