Game Your Game, Inc. GYGY
NASDAQ · United States · Technology Services
$0.5767-0.08 (-12.67%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.58 | -12.12% | $0.63 | $0.64 | $0.55 | 2.23M |
| 2026-09-30 | $0.66 | -9.59% | $0.70 | $0.72 | $0.66 | 1.99M |
| 2026-09-29 | $0.73 | -16.09% | $0.77 | $0.78 | $0.69 | 5.11M |
| 2026-09-28 | $0.87 | +17.57% | $1.21 | $1.27 | $0.78 | 113.66M |
| 2026-09-25 | $0.74 | 0.00% | $0.75 | $0.75 | $0.71 | 41.75M |
| 2026-09-24 | $0.74 | -7.50% | $0.80 | $0.80 | $0.72 | 683.90K |
| 2026-09-23 | $0.80 | -3.61% | $0.91 | $0.99 | $0.78 | 4.40M |
| 2026-09-22 | $0.83 | +3.75% | $0.81 | $0.86 | $0.79 | 248.50K |
| 2026-09-21 | $0.80 | -6.98% | $0.88 | $0.89 | $0.80 | 442.90K |
| 2026-09-18 | $0.86 | -2.27% | $0.89 | $0.93 | $0.86 | 598.70K |
| 2026-09-17 | $0.88 | 0.00% | $0.86 | $0.97 | $0.86 | 709.00K |
| 2026-09-16 | $0.88 | -7.37% | $0.95 | $0.97 | $0.88 | 318.10K |
| 2026-09-15 | $0.95 | -5.94% | $1.00 | $1.02 | $0.90 | 333.20K |
| 2026-09-14 | $1.01 | -3.81% | $1.03 | $1.05 | $1.00 | 245.40K |
| 2026-09-11 | $1.05 | -3.67% | $1.10 | $1.10 | $1.04 | 228.20K |
| 2026-09-10 | $1.09 | +1.87% | $1.06 | $1.19 | $1.04 | 559.80K |
| 2026-09-09 | $1.07 | -10.08% | $1.14 | $1.17 | $1.06 | 599.00K |
| 2026-09-08 | $1.19 | -4.80% | $1.18 | $1.24 | $1.17 | 844.50K |
| 2026-09-04 | $1.25 | -17.22% | $1.29 | $1.35 | $1.23 | 1.34M |
| 2026-09-03 | $1.51 | -12.72% | $2.03 | $2.06 | $1.36 | 8.26M |
| 2026-09-02 | $1.73 | +25.36% | $1.33 | $1.95 | $1.31 | 14.85M |
| 2026-09-01 | $1.38 | +15.97% | $1.35 | $1.49 | $1.30 | 19.94M |
| 2026-08-31 | $1.19 | +0.85% | $1.15 | $1.23 | $1.14 | 168.40K |
| 2026-08-28 | $1.18 | 0.00% | $1.19 | $1.25 | $1.14 | 301.40K |
| 2026-08-27 | $1.18 | -9.23% | $1.26 | $1.33 | $1.18 | 332.50K |
| 2026-08-26 | $1.30 | 0.00% | $1.30 | $1.30 | $1.21 | 242.70K |
| 2026-08-25 | $1.30 | +8.33% | $1.15 | $1.40 | $1.10 | 1.79M |
| 2026-08-24 | $1.20 | -8.40% | $1.27 | $1.35 | $1.20 | 681.90K |
| 2026-08-21 | $1.31 | -20.12% | $1.42 | $1.45 | $1.24 | 1.93M |
| 2026-08-20 | $1.64 | -7.34% | $1.90 | $4.09 | $1.55 | 38.63M |
| 2026-08-19 | $1.77 | +0.57% | $1.71 | $1.85 | $1.70 | 78.90K |
| 2026-08-18 | $1.76 | -8.81% | $1.90 | $1.96 | $1.70 | 133.00K |
| 2026-08-17 | $1.93 | -11.06% | $2.17 | $2.23 | $1.80 | 207.10K |
| 2026-08-14 | $2.17 | -0.46% | $2.21 | $2.29 | $2.13 | 56.80K |
| 2026-08-13 | $2.18 | -0.91% | $2.20 | $2.27 | $2.06 | 81.40K |
| 2026-08-12 | $2.20 | -7.17% | $2.30 | $2.33 | $2.03 | 110.80K |
| 2026-08-11 | $2.37 | -21.00% | $2.93 | $3.12 | $2.36 | 493.20K |
| 2026-08-10 | $3.00 | -1.64% | $3.21 | $3.34 | $2.70 | 429.00K |
| 2026-08-07 | $3.05 | -2.56% | $3.29 | $3.32 | $2.88 | 162.40K |
| 2026-08-06 | $3.13 | -3.99% | $2.85 | $3.79 | $2.62 | 175.40K |
| 2026-08-05 | $3.26 | -18.09% | $3.96 | $3.96 | $3.03 | 319.60K |
| 2026-08-04 | $3.98 | -36.22% | $5.77 | $6.10 | $3.86 | 325.80K |
| 2026-08-03 | $6.24 | -31.28% | $8.01 | $8.25 | $5.51 | 167.50K |
| 2026-07-31 | $9.08 | -43.18% | $14.00 | $14.00 | $7.50 | 87.40K |
| 2026-07-30 | $15.98 | — | $22.50 | $32.66 | $11.49 | 39.30K |