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
-0.001 -1.43% 0.069 16:00:04
Open Price Low Price High Price Close Price Previous Close
0.07 0.067 0.07 0.069 0.07
more quote information »

GME Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0690.0770.0670.071803314,1510.000.0%
1 Month0.070.0770.0560.069071179,218-0.001-1.43%
3 Months0.070.0770.0520.065771119,536-0.001-1.43%
6 Months0.050.0770.0470.062727139,7160.01938.0%
1 Year0.0690.130.0450.069088357,5010.000.0%
3 Years0.0830.130.0320.064553237,058-0.014-16.87%
5 Years0.0330.190.0320.07999233,9190.036109.09%

GME 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
25 Jan 2022 0.07 0.00 0.0% 0.072 0.072 0.0685 285,873
24 Jan 2022 0.07 -0.002 -2.78% 0.074 0.074 0.07 217,543
21 Jan 2022 0.072 -0.002 -2.7% 0.073 0.073 0.068 424,272
20 Jan 2022 0.074 0.004 5.71% 0.071 0.077 0.07 496,077
19 Jan 2022 0.07 0.00 0.0% 0.069 0.07 0.069 146,992
18 Jan 2022 0.07 0.00 0.0% 0.07 0.07 0.068 29,852
17 Jan 2022 0.07 0.00 0.0% 0.07 0.07 0.069 195,258
14 Jan 2022 0.07 0.005 7.69% 0.065 0.07 0.065 197,798
13 Jan 2022 0.065 -0.005 -7.14% 0.069 0.069 0.065 7,841
12 Jan 2022 0.07 0.011 18.64% 0.059 0.07 0.059 860,805
11 Jan 2022 0.059 0.00 0.0% 0.059 0.059 0.059 95,989
10 Jan 2022 0.059 0.003 5.36% 0.059 0.059 0.059 60,267
07 Jan 2022 0.056 0.00 0.0% 0.056 0.056 0.056 15,440
06 Jan 2022 0.056 -0.003 -5.08% 0.056 0.058 0.056 76,878
05 Jan 2022 0.059 0.002 3.51% 0.058 0.059 0.057 62,729
04 Jan 2022 0.057 -0.008 -12.31% 0.059 0.064 0.057 141,268
31 Dec 2021 0.065 0.00 0.0% 0.063 0.065 0.059 12,160
30 Dec 2021 0.065 -0.004 -5.8% 0.065 0.065 0.065 69,914
29 Dec 2021 0.069 -0.001 -1.43% 0.07 0.07 0.069 8,182
24 Dec 2021 0.07 0.01 16.67% 0.061 0.07 0.061 114,448
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:20220127 15:10:31