livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Gaming Realms - (GMR) share price history


Gaming Realms share priceGMR share price tradesGMR Fundamentals watchlistADD to watchlist
Gaming Realms - (GMR) share price history
Date Open High Low Close Volume
20/10/2021 31.32 31.80 31.18 31.70 86,830
19/10/2021 30.80 31.90 30.00 31.80 150,008
18/10/2021 28.70 30.80 28.00 30.80 569,771
15/10/2021 29.20 30.00 28.00 28.00 3,212,066
14/10/2021 30.20 31.10 29.40 29.40 851,417
13/10/2021 30.00 31.60 29.90 30.00 1,279,128
12/10/2021 30.65 31.90 30.22 30.30 175,712
11/10/2021 31.34 32.40 30.50 31.05 113,750
08/10/2021 30.20 31.40 30.20 31.10 229,719
07/10/2021 31.40 31.40 30.80 31.10 106,073
06/10/2021 30.45 31.30 29.40 30.80 659,061
05/10/2021 31.20 31.40 29.35 31.00 1,066,844
04/10/2021 32.60 34.85 28.70 30.60 3,412,788
01/10/2021 33.60 33.90 33.00 33.10 366,784
30/09/2021 34.87 35.16 34.10 35.00 389,210
29/09/2021 33.80 35.00 32.67 34.00 1,344,321
28/09/2021 36.00 36.00 32.50 32.50 967,554
27/09/2021 35.88 35.90 34.30 34.30 267,981
24/09/2021 35.70 36.30 35.00 35.00 59,266
23/09/2021 35.00 36.50 35.00 36.50 42,394
22/09/2021 36.90 36.90 34.90 36.10 415,731
21/09/2021 34.56 36.90 34.56 36.90 59,793
20/09/2021 36.66 36.99 34.80 35.35 200,335
17/09/2021 36.99 37.00 36.10 37.00 300,715
16/09/2021 36.50 38.00 36.50 37.00 404,987
15/09/2021 37.10 39.23 36.50 36.50 400,062
14/09/2021 38.00 39.40 36.70 38.00 787,755
13/09/2021 34.60 38.50 34.60 37.30 960,575
10/09/2021 34.20 35.80 34.18 35.00 321,519
09/09/2021 35.60 36.30 34.28 34.60 969,777

Gaming Realms - (GMR) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z