GMR

Gaming Realms Historical Data - GMR

Buy
Sell
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% 28.125 11:00:00
Open Price Low Price High Price Close Price Previous Close
28.125
more quote information »
Industry Sector
INDUSTRIAL ENGINEERING

GMR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week26.0528.12526.0527.90238,7152.087.97%
1 Month24.0028.12524.0026.40215,3594.1317.19%
3 Months23.0028.12523.0025.42196,1365.1322.28%
6 Months24.0533.0022.5026.41209,0064.0816.94%
1 Year29.3034.5020.4026.62283,005-1.18-4.01%
3 Years9.1047.004.4026.16732,93819.03209.07%
5 Years11.2047.004.0022.48568,83716.93151.12%

GMR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
31 Jan 2023 28.125 1.13 4.17% 28.125 28.125 28.125 631,001
28 Jan 2023 27.00 -0.28 -1.01% 27.00 27.00 27.00 27,649
27 Jan 2023 27.275 -0.58 -2.06% 27.275 27.275 27.275 42,439
26 Jan 2023 27.85 0.70 2.58% 27.50 28.05 27.10 394,349
25 Jan 2023 27.15 0.20 0.74% 26.05 27.15 26.05 98,138
24 Jan 2023 26.95 1.45 5.69% 25.90 26.95 25.80 76,290
21 Jan 2023 25.50 -1.80 -6.59% 27.95 27.95 25.50 347,654
20 Jan 2023 27.30 0.80 3.02% 26.60 27.30 26.20 288,325
19 Jan 2023 26.50 -0.65 -2.39% 26.50 26.95 25.95 93,558
18 Jan 2023 27.15 0.15 0.56% 26.20 27.15 26.00 327,373
17 Jan 2023 27.00 0.73 2.76% 27.00 27.00 27.00 14,319
14 Jan 2023 26.275 0.10 0.38% 26.20 26.275 25.80 98,253
13 Jan 2023 26.175 0.28 1.06% 26.175 26.175 26.175 19,640
12 Jan 2023 25.90 1.45 5.93% 24.00 26.50 24.00 785,332
11 Jan 2023 24.45 -0.08 -0.31% 24.45 24.45 24.45 44
10 Jan 2023 24.525 0.02 0.1% 24.525 24.525 24.525 49,659
07 Jan 2023 24.50 -0.30 -1.21% 25.00 25.00 24.05 160,196
06 Jan 2023 24.80 0.00 0.0% 24.80 24.80 24.80 40,013
05 Jan 2023 24.80 -0.20 -0.8% 24.80 24.80 24.40 61,303
04 Jan 2023 25.00 0.00 0.0% 24.00 25.00 24.00 751,653
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.

Log in to ADVFN
Register Now

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

P: V: D:20230131 07:32:50