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