Invesco Next Gen Media and Gaming ETF (GGME) Historical Stock Data
49.07 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GGME is down -0.02% a day on average. There have been 17 days where Invesco Next Gen Media and Gaming ETF closed green and 13 days where GGME closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-10-23 | 49.33 | 49.07 | ↓$0.26 (-0.52%) | 49.07 | 49.33 | 509 |
2024-10-22 | 49.74 | 49.91 | ↑$0.17 (0.34%) | 49.63 | 49.91 | 1.73K |
2024-10-21 | 49.70 | 49.99 | ↑$0.29 (0.59%) | 49.70 | 49.99 | 1.10K |
2024-10-18 | 49.85 | 49.91 | ↑$0.06 (0.12%) | 49.77 | 49.91 | 2.97K |
2024-10-17 | 49.03 | 48.91 | ↓$0.12 (-0.24%) | 48.91 | 49.30 | 3.29K |
2024-10-16 | 48.96 | 48.77 | ↓$0.19 (-0.39%) | 48.77 | 49.12 | 4.01K |
2024-10-15 | 49.73 | 49.12 | ↓$0.61 (-1.23%) | 49.10 | 49.73 | 1.16K |
2024-10-14 | 49.82 | 49.93 | ↑$0.11 (0.22%) | 49.76 | 49.93 | 1.87K |
2024-10-11 | 49.35 | 49.30 | ↓$0.05 (-0.10%) | 49.30 | 49.80 | 16.61K |
2024-10-10 | 49.48 | 49.47 | ↓$0.01 (-0.02%) | 49.33 | 49.52 | 22.51K |
2024-10-09 | 49.16 | 49.45 | ↑$0.29 (0.58%) | 49.03 | 49.46 | 5.84K |
2024-10-08 | 49.05 | 49.29 | ↑$0.24 (0.50%) | 49.05 | 49.30 | 2.03K |
2024-10-07 | 49.15 | 48.85 | ↓$0.30 (-0.61%) | 48.83 | 49.15 | 1.70K |
2024-10-04 | 48.91 | 49.24 | ↑$0.33 (0.67%) | 48.91 | 49.24 | 710 |
2024-10-03 | 48.09 | 48.49 | ↑$0.40 (0.83%) | 48.09 | 48.49 | 1.12K |
2024-10-02 | 48.14 | 48.50 | ↑$0.36 (0.75%) | 48.14 | 48.50 | 5.67K |
2024-10-01 | 49.00 | 48.23 | ↓$0.77 (-1.57%) | 48.15 | 49.00 | 3K |
2024-09-30 | 48.83 | 48.84 | ↑$0.01 (0.03%) | 48.73 | 48.84 | 10.85K |
2024-09-27 | 48.94 | 48.94 | ↑$0.00 (0.00%) | 48.94 | 48.94 | 493 |
2024-09-26 | 49.24 | 49.24 | ↑$0.00 (0.00%) | 49.24 | 49.24 | 419 |
2024-09-25 | 48.59 | 48.59 | ↑$0.00 (0.00%) | 48.59 | 48.59 | 777 |
2024-09-24 | 48.53 | 48.62 | ↑$0.09 (0.18%) | 48.53 | 48.62 | 698 |
2024-09-23 | 47.90 | 47.87 | ↓$0.03 (-0.07%) | 47.86 | 47.90 | 1.90K |
2024-09-20 | 47.98 | 47.37 | ↓$0.61 (-1.27%) | 47.37 | 47.98 | 1.08K |
2024-09-19 | 48.13 | 48.53 | ↑$0.40 (0.83%) | 48.12 | 48.53 | 2K |
2024-09-18 | 46.92 | 46.81 | ↓$0.11 (-0.23%) | 46.68 | 47.13 | 1.89K |
2024-09-17 | 47.16 | 46.88 | ↓$0.28 (-0.58%) | 46.88 | 47.19 | 3.43K |
2024-09-16 | 46.75 | 46.52 | ↓$0.23 (-0.49%) | 46.52 | 46.81 | 1.70K |
2024-09-13 | 46.79 | 47.01 | ↑$0.22 (0.48%) | 46.79 | 47.08 | 1.22K |
2024-09-12 | 46.71 | 47.03 | ↑$0.31 (0.67%) | 46.71 | 47.03 | 559 |
Create an account or log in to view more rows.
$GGME looking ready to breakout soon.
$GGME back to business
$GGME Free money indeed??
$GGME Hold on to your Butts.
$GGME take us to the moon
lets goooooo
$GGME come on I wana jump up and down
$GGME COME ON!!! Ugh!