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
28/03/2024 36.00 36.00 34.26 36.00 122,507
27/03/2024 35.00 35.90 34.00 34.50 76,893
26/03/2024 34.80 35.36 33.95 34.95 221,890
25/03/2024 33.80 34.76 33.10 34.00 319,308
22/03/2024 34.00 35.20 34.00 35.20 457,576
21/03/2024 35.00 35.00 34.00 34.75 142,351
20/03/2024 34.80 35.05 34.00 35.00 319,098
19/03/2024 35.20 35.20 34.50 34.85 14,882
18/03/2024 35.20 35.77 34.50 34.50 140,755
15/03/2024 34.70 35.70 34.70 34.80 118,947
14/03/2024 35.00 35.75 35.00 35.00 101,835
13/03/2024 34.90 36.00 34.70 35.75 236,070
12/03/2024 35.20 35.98 34.60 35.70 110,573
11/03/2024 35.10 35.62 34.60 35.00 49,685
08/03/2024 35.20 35.50 34.50 34.50 106,704
07/03/2024 35.00 36.04 34.81 35.50 120,570
06/03/2024 35.00 35.20 34.50 34.85 145,272
05/03/2024 36.00 36.07 34.30 35.20 163,830
04/03/2024 35.50 36.20 34.30 35.85 36,253
01/03/2024 34.20 36.00 34.20 35.85 59,578
29/02/2024 34.20 35.30 34.20 34.80 191,214
28/02/2024 34.70 35.59 34.50 34.60 433,345
27/02/2024 35.10 36.30 34.20 35.70 248,079
26/02/2024 35.10 37.50 35.10 35.75 200,004
23/02/2024 37.30 37.40 35.26 36.25 82,938
22/02/2024 37.30 37.30 35.30 36.00 89,254
21/02/2024 35.90 36.30 35.28 35.65 134,974
20/02/2024 36.10 37.40 36.00 36.75 76,849
19/02/2024 36.10 37.70 35.90 36.95 25,471
16/02/2024 36.10 37.90 36.10 36.95 158,374

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