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
28/10/2020 22.00 22.00 19.11 20.00 1,876,536
27/10/2020 20.81 21.75 19.66 20.70 1,068,071
23/10/2020 22.42 24.80 22.42 22.80 473,332
22/10/2020 23.74 24.80 22.95 23.20 404,469
21/10/2020 22.90 23.80 22.29 22.40 865,627
20/10/2020 22.60 23.30 22.60 22.70 392,013
19/10/2020 22.64 23.00 22.60 23.00 537,576
16/10/2020 23.00 23.40 22.60 23.40 1,785,620
15/10/2020 22.80 23.80 22.60 23.20 1,123,476
14/10/2020 22.96 23.00 22.28 22.70 366,878
13/10/2020 23.28 23.70 22.66 22.70 329,777
12/10/2020 24.00 25.00 23.33 23.70 306,143
09/10/2020 25.00 25.00 23.60 24.40 144,512
08/10/2020 24.00 25.00 22.60 24.50 495,482
07/10/2020 25.00 26.20 23.02 23.20 1,237,973
06/10/2020 24.00 26.20 23.57 24.40 2,171,166
05/10/2020 22.35 24.00 22.35 23.60 1,103,443
02/10/2020 21.60 22.80 21.20 22.20 708,444
01/10/2020 21.49 21.80 21.00 21.60 188,496
30/09/2020 21.88 22.00 21.00 21.30 204,203
29/09/2020 21.20 22.00 21.20 22.00 157,012
28/09/2020 21.40 22.60 20.92 21.40 478,737
25/09/2020 21.20 21.86 20.00 20.40 786,450
23/09/2020 21.18 22.20 20.80 21.60 443,595
22/09/2020 19.91 21.80 19.91 21.00 456,168
21/09/2020 22.41 22.60 19.84 20.05 1,654,221
18/09/2020 22.46 22.60 22.40 22.50 591,680
17/09/2020 22.46 22.60 22.40 22.60 646,459
16/09/2020 22.60 22.60 22.40 22.60 838,407
15/09/2020 22.60 23.00 22.60 23.00 1,071,186

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