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
-0.60 -1.82% 32.40 03:35:11
Open Price Low Price High Price Close Price Previous Close
32.50 32.50 34.00 32.40 33.00
more quote information »
Industry Sector
INDUSTRIAL ENGINEERING

GMR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week35.7036.4032.5034.37250,094-3.30-9.24%
1 Month33.4036.4030.6033.83285,969-1.00-2.99%
3 Months37.4040.0030.5034.01297,480-5.00-13.37%
6 Months37.2042.4028.0034.91482,707-4.80-12.9%
1 Year30.4047.0028.0037.43728,6462.006.58%
3 Years4.9247.004.0023.47735,41627.48558.54%
5 Years16.5047.004.0020.70562,47315.9096.36%

GMR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
22 Jan 2022 32.40 -0.60 -1.82% 32.50 34.00 32.40 469,834
21 Jan 2022 33.00 -1.20 -3.51% 33.50 33.50 33.00 280,734
20 Jan 2022 34.20 0.40 1.18% 34.10 34.90 33.60 80,587
19 Jan 2022 33.80 -2.20 -6.11% 34.70 34.70 33.50 532,010
18 Jan 2022 36.00 -0.40 -1.1% 35.20 36.00 35.10 64,726
15 Jan 2022 36.40 1.40 4.0% 35.70 36.40 34.90 292,415
14 Jan 2022 35.00 1.50 4.48% 32.60 35.50 32.60 1,205,625
13 Jan 2022 33.50 0.60 1.82% 33.00 33.50 31.40 791,383
12 Jan 2022 32.90 -0.10 -0.3% 32.00 32.90 32.00 125,809
11 Jan 2022 33.00 -0.50 -1.49% 32.90 33.00 31.60 615,061
08 Jan 2022 33.50 1.00 3.08% 33.40 33.50 33.40 52,057
07 Jan 2022 32.50 0.20 0.62% 32.40 33.40 31.90 124,105
06 Jan 2022 32.30 -1.20 -3.58% 33.40 33.40 31.60 231,997
05 Jan 2022 33.50 0.30 0.9% 31.40 33.50 31.40 126,614
01 Jan 2022 33.20 1.50 4.73% 32.40 33.20 31.60 58,611
31 Dec 2021 31.70 0.05 0.16% 30.80 31.70 30.60 98,182
30 Dec 2021 31.65 -0.15 -0.47% 31.00 31.65 31.00 60,773
25 Dec 2021 31.80 -0.35 -1.09% 33.40 33.40 31.00 120,776
24 Dec 2021 32.15 -0.55 -1.68% 32.80 32.80 32.15 113,984
23 Dec 2021 32.70 0.95 2.99% 32.00 32.70 31.00 181,577
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:20220122 03:00:56