GME

Gme Resources Historical Data - GME

Buy
Sell
Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
US$44.00
ASX LEVEL 1
Monthly Subscription
for only
US$33.00
VAT not included
Stock Name Stock Symbol Market Stock Type
Gme Resources Limited GME Australian Stock Exchange Ordinary Share
  Price Change Price Change % Stock Price Last Trade
0.002 2.94% 0.07 18:50:01
Open Price Low Price High Price Close Price Previous Close
0.072 0.07 0.073 0.07 0.068
more quote information »

GME Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.070.0730.0620.06538853,6630.000.0%
1 Month0.0670.0730.0550.064935132,4430.0034.48%
3 Months0.0480.0730.0470.057768148,4360.02245.83%
6 Months0.0620.0730.0450.056043160,1760.00812.9%
1 Year0.0420.130.040.067293420,8110.02866.67%
3 Years0.1150.130.0320.064449237,314-0.045-39.13%
5 Years0.0250.190.0220.078736247,2110.045180.0%

GME 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
15 Oct 2021 0.07 0.002 2.94% 0.072 0.073 0.07 470,282
14 Oct 2021 0.068 0.002 3.03% 0.07 0.07 0.068 85,795
13 Oct 2021 0.066 -0.002 -2.94% 0.07 0.07 0.066 42,411
12 Oct 2021 0.068 0.005 7.94% 0.068 0.068 0.068 33,092
11 Oct 2021 0.063 -0.002 -3.08% 0.067 0.068 0.062 68,031
08 Oct 2021 0.065 -0.004 -5.8% 0.07 0.07 0.065 100,171
07 Oct 2021 0.069 0.004 6.15% 0.07 0.07 0.069 24,610
06 Oct 2021 0.065 -0.005 -7.14% 0.069 0.069 0.065 40,016
05 Oct 2021 0.07 0.005 7.69% 0.071 0.071 0.07 49,103
04 Oct 2021 0.065 0.003 4.84% 0.065 0.071 0.062 351,723
01 Oct 2021 0.062 0.002 3.33% 0.06 0.062 0.06 22,388
30 Sep 2021 0.06 -0.005 -7.69% 0.066 0.066 0.06 229,738
29 Sep 2021 0.065 -0.004 -5.8% 0.071 0.071 0.065 52,058
28 Sep 2021 0.069 -0.002 -2.82% 0.071 0.071 0.068 30,922
27 Sep 2021 0.071 0.00 0.0% 0.071 0.071 0.07 79,154
24 Sep 2021 0.071 0.00 0.0% 0.07 0.071 0.069 38,942
23 Sep 2021 0.071 0.004 5.97% 0.07 0.071 0.063 139,946
22 Sep 2021 0.067 0.006 9.84% 0.061 0.067 0.061 121,886
21 Sep 2021 0.061 -0.002 -3.17% 0.064 0.071 0.055 259,781
20 Sep 2021 0.063 -0.002 -3.08% 0.064 0.064 0.063 143,696
17 Sep 2021 0.065 -0.004 -5.8% 0.068 0.073 0.065 464,812
16 Sep 2021 0.069 0.002 2.99% 0.067 0.069 0.067 24,012
Your Recent History
ASX
GME
Gme Resour..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211016 06:29:49