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
26/02/2021 31.76 32.20 30.80 31.40 167,485
25/02/2021 33.00 33.80 30.30 31.00 1,271,310
24/02/2021 32.00 33.40 32.00 32.40 142,981
23/02/2021 34.20 34.60 32.00 33.00 789,076
22/02/2021 33.20 34.86 31.80 33.60 1,109,948
19/02/2021 34.40 35.00 33.00 34.30 324,470
18/02/2021 35.00 35.00 33.20 33.80 528,426
17/02/2021 33.20 35.20 33.20 35.20 297,459
16/02/2021 35.20 35.80 34.20 35.00 530,857
15/02/2021 36.40 36.88 34.40 35.20 538,041
12/02/2021 36.20 37.60 36.03 37.00 588,122
11/02/2021 35.00 38.40 33.41 36.20 2,661,435
10/02/2021 34.40 34.40 32.60 34.00 468,239
09/02/2021 35.60 35.60 32.60 32.60 684,062
08/02/2021 34.40 35.00 33.00 35.00 390,099
05/02/2021 34.20 34.80 33.40 34.40 568,403
04/02/2021 33.40 35.00 33.40 34.20 669,324
03/02/2021 33.20 34.80 33.00 34.00 763,853
02/02/2021 34.60 35.00 32.00 32.60 1,788,164
01/02/2021 37.20 38.20 33.60 33.60 1,346,748
29/01/2021 37.00 38.40 35.60 35.60 677,370
28/01/2021 37.40 38.40 34.09 37.30 1,228,150
27/01/2021 36.80 38.60 35.80 37.20 846,279
26/01/2021 34.64 36.80 34.00 36.00 724,458
25/01/2021 33.00 37.20 32.60 35.00 1,580,891
22/01/2021 34.80 34.80 31.20 33.20 1,001,992
21/01/2021 30.40 34.80 30.40 34.00 3,022,537
20/01/2021 29.80 30.80 29.60 30.40 362,178
19/01/2021 30.00 31.00 29.80 29.80 662,657
18/01/2021 30.20 31.60 30.00 30.00 532,132

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