Game Your Game, Inc. - Common Stock (GYGY)
0.5310
-0.0590 (-10.00%)
NASDAQ · Last Trade: Oct 5th, 6:26 PM EDT
Historical Prices For Game Your Game, Inc. - Common Stock (GYGY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/02/2026 | 0.60 | 0.62 | 0.55 | 0.59 | 1,528,291 | 0.59 |
| 10/01/2026 | 0.63 | 0.64 | 0.55 | 0.58 | 2,257,631 | 0.58 |
| 9/30/2026 | 0.70 | 0.72 | 0.66 | 0.66 | 1,958,598 | 0.66 |
| 9/29/2026 | 0.77 | 0.78 | 0.69 | 0.73 | 5,074,206 | 0.73 |
| 9/28/2026 | 1.21 | 1.27 | 0.78 | 0.87 | 113,227,275 | 0.87 |
| 9/25/2026 | 0.75 | 0.75 | 0.71 | 0.74 | 41,748,572 | 0.74 |
| 9/24/2026 | 0.80 | 0.80 | 0.72 | 0.74 | 689,672 | 0.74 |
| 9/23/2026 | 0.91 | 0.99 | 0.78 | 0.80 | 4,393,839 | 0.80 |
| 9/22/2026 | 0.82 | 0.86 | 0.79 | 0.83 | 249,963 | 0.83 |
| 9/21/2026 | 0.88 | 0.89 | 0.80 | 0.80 | 444,113 | 0.80 |
| 9/18/2026 | 0.89 | 0.93 | 0.86 | 0.86 | 598,723 | 0.86 |
| 9/17/2026 | 0.86 | 0.97 | 0.86 | 0.88 | 713,207 | 0.88 |
| 9/16/2026 | 0.95 | 0.97 | 0.88 | 0.88 | 317,486 | 0.88 |
| 9/15/2026 | 1.00 | 1.02 | 0.90 | 0.95 | 333,852 | 0.95 |
| 9/14/2026 | 1.03 | 1.05 | 1.00 | 1.01 | 244,781 | 1.01 |
| 9/11/2026 | 1.10 | 1.10 | 1.04 | 1.05 | 228,170 | 1.05 |
| 9/10/2026 | 1.06 | 1.19 | 1.04 | 1.08 | 562,163 | 1.08 |
| 9/09/2026 | 1.14 | 1.17 | 1.06 | 1.07 | 595,754 | 1.07 |
| 9/08/2026 | 1.18 | 1.24 | 1.17 | 1.19 | 845,981 | 1.19 |
| 9/04/2026 | 1.29 | 1.35 | 1.23 | 1.25 | 1,344,724 | 1.25 |
| 9/03/2026 | 2.03 | 2.06 | 1.36 | 1.51 | 8,221,294 | 1.51 |
| 9/02/2026 | 1.33 | 1.95 | 1.31 | 1.73 | 14,726,778 | 1.73 |
| 9/01/2026 | 1.35 | 1.49 | 1.30 | 1.38 | 19,908,574 | 1.38 |
| 8/31/2026 | 1.15 | 1.23 | 1.14 | 1.19 | 169,781 | 1.19 |
| 8/28/2026 | 1.19 | 1.25 | 1.14 | 1.18 | 308,357 | 1.18 |
| 8/27/2026 | 1.26 | 1.33 | 1.18 | 1.18 | 333,840 | 1.18 |
| 8/26/2026 | 1.30 | 1.30 | 1.21 | 1.30 | 245,226 | 1.30 |
| 8/25/2026 | 1.15 | 1.40 | 1.10 | 1.30 | 1,787,447 | 1.30 |
| 8/24/2026 | 1.27 | 1.35 | 1.20 | 1.20 | 678,174 | 1.20 |
| 8/21/2026 | 1.42 | 1.45 | 1.24 | 1.31 | 1,925,649 | 1.31 |
| 8/20/2026 | 1.90 | 1.90 | 1.55 | 1.64 | 38,560,930 | 1.64 |
| 8/19/2026 | 1.71 | 1.85 | 1.70 | 1.77 | 78,940 | 1.77 |
| 8/18/2026 | 1.90 | 1.96 | 1.70 | 1.76 | 131,496 | 1.76 |
| 8/17/2026 | 2.17 | 2.23 | 1.80 | 1.93 | 207,065 | 1.93 |
| 8/14/2026 | 2.21 | 2.29 | 2.13 | 2.17 | 57,039 | 2.17 |
| 8/13/2026 | 2.20 | 2.27 | 2.06 | 2.18 | 78,204 | 2.18 |
| 8/12/2026 | 2.30 | 2.33 | 2.03 | 2.20 | 110,798 | 2.20 |
| 8/11/2026 | 2.93 | 3.12 | 2.36 | 2.37 | 490,234 | 2.37 |
| 8/10/2026 | 3.21 | 3.34 | 2.70 | 3.00 | 428,750 | 3.00 |
| 8/07/2026 | 3.29 | 3.31 | 2.88 | 3.05 | 162,396 | 3.05 |
| 8/06/2026 | 2.85 | 3.79 | 2.62 | 3.13 | 175,390 | 3.13 |
| 8/05/2026 | 3.96 | 3.96 | 3.03 | 3.26 | 319,548 | 3.26 |
| 8/04/2026 | 5.77 | 6.10 | 3.86 | 3.98 | 323,274 | 3.98 |
| 8/03/2026 | 8.01 | 8.24 | 5.51 | 6.24 | 167,447 | 6.24 |
| 7/31/2026 | 14.00 | 14.00 | 7.50 | 9.08 | 87,420 | 9.08 |
| 7/30/2026 | 22.50 | 32.66 | 11.49 | 15.98 | 38,694 | 15.98 |