Golden Matrix Group, Inc. GMGI
0.64 USD 0.00 (+0.00%)
Regular-session close
0.66 +0.03 +4.05%
After hours · Mar 2, 4:00 PM ET
0.561 Day range 0.69
52-week range unavailable
- YTD
- -93.37%
- 1 year
- -97.22%
GMGI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 0.61 | 0.69 | 0.56 | 0.64 | +0.06 | +9.86% | 804,859 |
| Feb 27, 2026 | 0.50 | 0.59 | 0.50 | 0.58 | +0.07 | +13.21% | 409,236 |
| Feb 26, 2026 | 0.54 | 0.54 | 0.49 | 0.51 | -0.06 | -9.81% | 418,911 |
| Feb 25, 2026 | 0.52 | 0.59 | 0.51 | 0.57 | +0.06 | +10.92% | 117,169 |
| Feb 24, 2026 | 0.51 | 0.53 | 0.48 | 0.51 | 0.00 | +0.41% | 231,137 |
| Feb 23, 2026 | 0.57 | 0.57 | 0.51 | 0.51 | -0.04 | -8.04% | 200,881 |
| Feb 20, 2026 | 0.57 | 0.60 | 0.55 | 0.55 | 0.00 | -0.18% | 146,852 |
| Feb 19, 2026 | 0.57 | 0.60 | 0.55 | 0.56 | -0.03 | -5.06% | 125,085 |
| Feb 18, 2026 | 0.64 | 0.65 | 0.59 | 0.59 | -0.05 | -8.42% | 202,469 |
| Feb 17, 2026 | 0.65 | 0.70 | 0.61 | 0.64 | -0.02 | -2.38% | 84,457 |
| Feb 13, 2026 | 0.64 | 0.68 | 0.62 | 0.65 | +0.03 | +5.36% | 85,992 |
| Feb 12, 2026 | 0.65 | 0.66 | 0.60 | 0.62 | -0.01 | -1.93% | 84,971 |
| Feb 11, 2026 | 0.63 | 0.67 | 0.62 | 0.63 | -0.01 | -0.95% | 242,874 |
| Feb 10, 2026 | 0.65 | 0.66 | 0.62 | 0.64 | 0.00 | +0.33% | 155,497 |
| Feb 9, 2026 | 0.60 | 0.65 | 0.58 | 0.64 | +0.07 | +11.78% | 283,604 |
| Feb 6, 2026 | 0.62 | 0.66 | 0.57 | 0.57 | -0.03 | -4.36% | 490,198 |
| Feb 5, 2026 | 0.69 | 0.70 | 0.60 | 0.60 | -0.09 | -12.64% | 294,139 |
| Feb 4, 2026 | 0.71 | 0.72 | 0.64 | 0.68 | -0.02 | -3.48% | 229,810 |
| Feb 3, 2026 | 0.74 | 0.77 | 0.68 | 0.71 | -0.03 | -4.47% | 336,775 |
| Feb 2, 2026 | 0.73 | 0.78 | 0.72 | 0.74 | +0.01 | +1.59% | 228,052 |
| Jan 30, 2026 | 0.67 | 0.75 | 0.67 | 0.73 | +0.04 | +5.84% | 411,145 |
| Jan 29, 2026 | 0.70 | 0.71 | 0.67 | 0.69 | -0.01 | -1.80% | 127,219 |
| Jan 28, 2026 | 0.73 | 0.73 | 0.68 | 0.70 | -0.02 | -2.33% | 162,636 |
| Jan 27, 2026 | 0.72 | 0.77 | 0.71 | 0.72 | 0.00 | +0.53% | 133,994 |
| Jan 26, 2026 | 0.68 | 0.78 | 0.66 | 0.71 | +0.06 | +8.91% | 370,737 |
| Jan 23, 2026 | 0.69 | 0.70 | 0.60 | 0.66 | -0.04 | -5.08% | 264,292 |
| Jan 22, 2026 | 0.66 | 0.70 | 0.66 | 0.69 | +0.03 | +4.86% | 134,363 |
| Jan 21, 2026 | 0.60 | 0.67 | 0.60 | 0.66 | +0.06 | +9.78% | 162,268 |
| Jan 20, 2026 | 0.63 | 0.64 | 0.60 | 0.60 | -0.02 | -3.51% | 237,051 |
| Jan 16, 2026 | 0.64 | 0.68 | 0.62 | 0.62 | -0.04 | -5.37% | 193,582 |
| Jan 15, 2026 | 0.70 | 0.70 | 0.65 | 0.66 | -0.04 | -5.33% | 138,441 |
| Jan 14, 2026 | 0.66 | 0.74 | 0.65 | 0.69 | +0.04 | +5.41% | 228,538 |
| Jan 13, 2026 | 0.68 | 0.71 | 0.65 | 0.66 | -0.02 | -3.16% | 136,477 |
| Jan 12, 2026 | 0.68 | 0.69 | 0.63 | 0.68 | 0.00 | +0.70% | 191,203 |
| Jan 9, 2026 | 0.63 | 0.70 | 0.58 | 0.68 | +0.04 | +6.92% | 320,759 |
| Jan 8, 2026 | 0.68 | 0.68 | 0.62 | 0.63 | -0.05 | -7.77% | 536,503 |
| Jan 7, 2026 | 0.72 | 0.72 | 0.66 | 0.68 | -0.02 | -2.74% | 383,531 |
| Jan 6, 2026 | 0.73 | 0.77 | 0.68 | 0.70 | -0.03 | -3.82% | 326,126 |
| Jan 5, 2026 | 0.75 | 0.80 | 0.71 | 0.73 | -0.02 | -2.44% | 361,853 |
| Jan 2, 2026 | 0.81 | 0.82 | 0.74 | 0.75 | -0.05 | -6.29% | 147,061 |
| Dec 31, 2025 | 0.81 | 0.81 | 0.79 | 0.80 | -0.01 | -1.04% | 75,091 |
| Dec 30, 2025 | 0.81 | 0.83 | 0.80 | 0.81 | -0.01 | -0.78% | 97,579 |
| Dec 29, 2025 | 0.81 | 0.83 | 0.80 | 0.82 | 0.00 | -0.54% | 63,784 |
| Dec 26, 2025 | 0.83 | 0.83 | 0.80 | 0.82 | +0.01 | +0.74% | 369,015 |
| Dec 24, 2025 | 0.80 | 0.82 | 0.79 | 0.81 | +0.01 | +1.66% | 124,192 |
| Dec 23, 2025 | 0.79 | 0.81 | 0.75 | 0.80 | 0.00 | -0.42% | 114,971 |
| Dec 22, 2025 | 0.81 | 0.84 | 0.79 | 0.80 | -0.02 | -2.05% | 86,890 |
| Dec 19, 2025 | 0.85 | 0.86 | 0.81 | 0.82 | -0.04 | -4.35% | 289,558 |
| Dec 18, 2025 | 0.84 | 0.87 | 0.84 | 0.86 | +0.02 | +2.34% | 296,999 |
| Dec 17, 2025 | 0.83 | 0.85 | 0.83 | 0.84 | +0.01 | +1.77% | 156,886 |
| Dec 16, 2025 | 0.80 | 0.85 | 0.80 | 0.82 | +0.03 | +3.65% | 116,752 |
| Dec 15, 2025 | 0.85 | 0.85 | 0.78 | 0.80 | -0.05 | -6.47% | 274,675 |
| Dec 12, 2025 | 0.80 | 0.86 | 0.76 | 0.85 | +0.06 | +8.23% | 350,115 |
| Dec 11, 2025 | 0.77 | 0.81 | 0.74 | 0.79 | +0.03 | +3.34% | 430,442 |
| Dec 10, 2025 | 0.77 | 0.77 | 0.75 | 0.76 | -0.01 | -1.30% | 304,120 |
| Dec 9, 2025 | 0.71 | 0.78 | 0.70 | 0.77 | +0.04 | +5.06% | 162,640 |
| Dec 8, 2025 | 0.83 | 0.84 | 0.71 | 0.73 | -0.06 | -8.01% | 319,062 |
| Dec 5, 2025 | 0.82 | 0.84 | 0.79 | 0.80 | -0.02 | -2.76% | 58,885 |
| Dec 4, 2025 | 0.83 | 0.84 | 0.80 | 0.82 | -0.01 | -1.64% | 125,143 |
| Dec 3, 2025 | 0.85 | 0.86 | 0.81 | 0.83 | -0.01 | -1.12% | 285,111 |
| Dec 2, 2025 | 0.82 | 0.86 | 0.81 | 0.84 | +0.02 | +2.27% | 374,648 |
61 days, newest first. Daily bars as drawn on the GMGI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.