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
15th Dec 2025 (Mon) 0.8008 0.82 0.7915 0.85 10,999
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
5th Dec 2025 (Fri) 0.83 0.8352 0.80 0.7967 3,171
4th Dec 2025 (Thu) 0.8278 0.8383 0.8092 0.8193 3,662
3rd Dec 2025 (Wed) 0.831 0.8499 0.811 0.833 17,393
2nd Dec 2025 (Tue) 0.832 0.855 0.811 0.8424 15,349
1st Dec 2025 (Mon) 0.7576 0.8541 0.7576 0.8237 23,180
28th Nov 2025 (Fri) 0.75 0.7652 0.7207 0.727 8,765
27th Nov 2025 (Thu) 0.7939 0.796 0.7537 0.7558 4,142
26th Nov 2025 (Wed) 0.7939 0.796 0.7537 0.7558 5,995
25th Nov 2025 (Tue) 0.78 0.7966 0.7748 0.7874 4,632
24th Nov 2025 (Mon) 0.841 0.8418 0.7469 0.7618 53,453
21st Nov 2025 (Fri) 0.87 0.8709 0.845 0.8649 1,039
20th Nov 2025 (Thu) 0.8532 0.8532 0.8431 0.8431 2,101
19th Nov 2025 (Wed) 0.8532 0.86 0.8331 0.8431 1,103
18th Nov 2025 (Tue) 0.8213 0.8638 0.8213 0.8365 1,029
17th Nov 2025 (Mon) 0.8741 0.8811 0.81 0.8158 3,234
14th Nov 2025 (Fri) 0.9257 0.9257 0.8966 0.90 5,330
13th Nov 2025 (Thu) 0.98 0.98 0.9201 0.9257 4,124
12th Nov 2025 (Wed) 0.9721 0.9801 0.9716 0.9701 2,429
11th Nov 2025 (Tue) 1.0002 1.01 0.9601 0.9729 6,995
10th Nov 2025 (Mon) 0.93 1.02 0.93 1.02 12,875
7th Nov 2025 (Fri) 0.9836 0.9836 0.8743 0.9201 8,169
6th Nov 2025 (Thu) 1.02 1.02 0.9725 0.9738 10,411
5th Nov 2025 (Wed) 1.01 1.02 1.00 1.02 12,406
4th Nov 2025 (Tue) 1.00 1.02 1.00 1.02 0
3rd Nov 2025 (Mon) 1.00 1.03 1.00 1.02 11,466
31st Oct 2025 (Fri) 1.02 1.03 1.00 1.03 6,549
30th Oct 2025 (Thu) 1.04 1.06 1.00 1.02 9,309
29th Oct 2025 (Wed) 0.9853 1.01 0.9853 1.00 1,573
28th Oct 2025 (Tue) 0.9812 1.02 0.9812 1.01 9,870
27th Oct 2025 (Mon) 1.04 1.04 0.9814 0.9811 19,309
24th Oct 2025 (Fri) 1.07 1.07 1.02 1.03 7,265
23rd Oct 2025 (Thu) 1.02 1.155 1.02 1.06 35,072
22nd Oct 2025 (Wed) 0.9799 0.99 0.9602 0.9893 6,770
21st Oct 2025 (Tue) 0.9601 0.9879 0.9601 0.9777 14,714
20th Oct 2025 (Mon) 0.965 0.9797 0.9513 0.97 7,935
17th Oct 2025 (Fri) 0.9795 0.9795 0.936 0.957 13,272
16th Oct 2025 (Thu) 1.01 1.01 0.9511 0.9653 10,204
15th Oct 2025 (Wed) 1.01 1.01 0.9623 1.01 6,388
FTSE 100 Latest
Value9,751.31
Change102.28