GMR

Gaming Realms Historical Data - GMR

Buy
Sell
Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type
Gaming Realms Plc GMR London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
0.00 0.0% 24.50 01:35:17
Open Price Low Price High Price Close Price Previous Close
23.50 23.50 23.50 24.50 24.50
more quote information »
Industry Sector
INDUSTRIAL ENGINEERING

GMR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week24.6025.07523.5024.9040,155-0.10-0.41%
1 Month25.5027.5021.5024.34401,311-1.00-3.92%
3 Months28.5034.5021.5027.05357,703-4.00-14.04%
6 Months33.4036.4020.4027.82426,743-8.90-26.65%
1 Year38.0042.4020.4031.94465,531-13.50-35.53%
3 Years5.3547.004.4024.77763,09619.15357.94%
5 Years12.0047.004.0021.38591,68612.50104.17%

GMR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
06 Jul 2022 24.50 0.00 0.0% 23.50 24.50 23.50 6,399
05 Jul 2022 24.50 -0.25 -1.01% 23.50 24.50 23.50 15,965
02 Jul 2022 24.75 -0.20 -0.8% 24.00 24.75 24.00 36,670
01 Jul 2022 24.95 0.00 0.0% 24.50 24.95 24.40 106,109
30 Jun 2022 24.95 -0.13 -0.5% 24.80 24.95 24.40 12,303
29 Jun 2022 25.075 0.07 0.3% 24.60 25.075 24.60 29,728
28 Jun 2022 25.00 0.10 0.4% 25.15 25.15 24.60 73,070
25 Jun 2022 24.90 -0.10 -0.4% 25.00 25.00 24.90 282,532
24 Jun 2022 25.00 0.30 1.21% 24.40 25.00 24.00 134,095
23 Jun 2022 24.70 0.70 2.92% 24.70 24.70 24.70 3,503
22 Jun 2022 24.00 1.00 4.35% 24.00 24.55 23.70 1,458,519
21 Jun 2022 23.00 0.93 4.19% 22.15 23.40 22.00 995,487
18 Jun 2022 22.075 -0.68 -2.97% 23.95 24.30 21.50 1,002,511
17 Jun 2022 22.75 -1.13 -4.71% 23.50 24.00 22.50 607,917
16 Jun 2022 23.875 -0.25 -1.04% 23.80 24.30 23.75 773,985
15 Jun 2022 24.125 -1.53 -5.95% 25.30 25.30 23.75 314,930
14 Jun 2022 25.65 -0.10 -0.39% 25.65 25.65 25.60 26,012
11 Jun 2022 25.75 -0.85 -3.2% 26.60 26.60 25.50 166,313
10 Jun 2022 26.60 -0.25 -0.93% 27.00 27.50 26.25 1,106,471
09 Jun 2022 26.85 -0.15 -0.56% 26.85 26.85 26.85 340,401
08 Jun 2022 27.00 0.95 3.65% 25.50 27.40 25.50 539,705
07 Jun 2022 26.05 0.30 1.17% 26.50 26.50 26.05 49,784
Your Recent History
LSE
GMR
Gaming Rea..
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:20220706 04:29:23