Gaming Realms (GMR) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Gaming Realms

Date Open High Low Close* Volume
04/01/2021 23.00p 23.00p 21.60p 22.40p 424245
31/12/2020 21.80p 22.00p 21.55p 21.80p 111902
30/12/2020 21.40p 22.31p 21.40p 21.90p 453398
29/12/2020 22.00p 22.00p 21.58p 22.00p 1616528
24/12/2020 21.40p 22.00p 21.00p 22.00p 795761
23/12/2020 22.00p 22.00p 21.20p 21.70p 664595
22/12/2020 21.60p 22.00p 21.00p 21.70p 755632
21/12/2020 21.60p 21.60p 19.30p 21.20p 634751
18/12/2020 21.20p 22.00p 19.97p 21.80p 1340147
17/12/2020 21.00p 21.80p 20.44p 21.80p 1117310
16/12/2020 20.00p 20.80p 19.54p 20.20p 1157744
15/12/2020 19.90p 19.90p 19.14p 19.60p 136783
14/12/2020 19.60p 20.20p 18.81p 19.40p 291775
11/12/2020 20.80p 20.80p 18.50p 18.50p 434728
10/12/2020 19.50p 21.40p 19.50p 19.85p 868874
09/12/2020 20.40p 20.84p 19.39p 19.50p 1034638
08/12/2020 21.80p 21.80p 19.50p 19.50p 1439690
07/12/2020 21.00p 21.80p 20.60p 20.90p 411353
04/12/2020 21.00p 21.80p 21.00p 21.00p 446939
03/12/2020 21.20p 22.80p 21.00p 21.50p 420206
02/12/2020 23.00p 23.00p 21.20p 21.50p 368878
01/12/2020 20.40p 23.00p 20.40p 23.00p 148744
30/11/2020 22.00p 22.00p 20.20p 20.90p 437807
27/11/2020 19.40p 22.00p 18.40p 22.00p 1954513
26/11/2020 17.60p 18.91p 17.60p 18.35p 622108
25/11/2020 17.60p 18.68p 17.60p 17.80p 514647
24/11/2020 18.20p 18.34p 17.50p 18.20p 1833594
23/11/2020 20.40p 20.40p 18.00p 18.45p 1791758
20/11/2020 21.80p 21.80p 18.90p 19.70p 1525133
19/11/2020 21.00p 21.40p 20.25p 20.40p 276179
18/11/2020 21.00p 21.00p 19.90p 20.10p 225903
17/11/2020 21.00p 21.00p 20.00p 20.00p 390659
16/11/2020 20.60p 20.60p 20.10p 20.30p 331989
13/11/2020 20.60p 20.60p 20.00p 20.00p 143219
12/11/2020 20.20p 20.92p 19.90p 20.20p 248196
10/11/2020 21.00p 21.80p 19.50p 19.90p 1545981
09/11/2020 22.00p 23.20p 21.40p 22.00p 2307285
06/11/2020 21.40p 21.54p 21.00p 21.50p 462155
05/11/2020 21.00p 21.40p 20.60p 21.00p 487090
04/11/2020 20.80p 21.36p 19.66p 21.00p 62038
03/11/2020 20.80p 21.40p 20.20p 20.30p 424443
02/11/2020 19.00p 20.00p 17.50p 19.80p 2276546
30/10/2020 20.00p 20.52p 19.00p 19.20p 372605
29/10/2020 19.80p 20.40p 19.30p 19.65p 522039
28/10/2020 22.00p 22.00p 19.11p 20.00p 1876536
27/10/2020 21.00p 21.75p 19.66p 20.70p 1068071
26/10/2020 22.80p 23.70p 21.39p 21.40p 1930783
23/10/2020 23.20p 24.80p 22.42p 22.80p 473332
22/10/2020 24.00p 24.80p 22.95p 23.20p 404469
21/10/2020 23.80p 23.80p 22.29p 22.40p 865627
20/10/2020 22.60p 23.30p 22.60p 22.70p 392013
19/10/2020 22.60p 23.00p 22.60p 23.00p 574751
16/10/2020 23.00p 23.40p 22.60p 23.40p 1785620
15/10/2020 23.00p 23.80p 22.60p 23.20p 1123476
14/10/2020 23.00p 23.00p 22.28p 22.70p 366878
13/10/2020 23.40p 23.70p 22.66p 22.70p 329777
12/10/2020 24.00p 25.00p 23.33p 23.70p 306143
09/10/2020 25.00p 25.00p 23.60p 24.40p 224512
08/10/2020 24.00p 25.00p 22.60p 24.50p 495482
07/10/2020 25.00p 26.20p 23.02p 23.20p 1237973
06/10/2020 24.00p 26.20p 23.57p 24.40p 2171166
05/10/2020 22.80p 24.00p 22.35p 23.60p 1103443
02/10/2020 21.60p 22.80p 21.20p 22.20p 708444
01/10/2020 21.20p 21.80p 21.00p 21.60p 188496
30/09/2020 21.80p 22.00p 21.00p 21.30p 204203
29/09/2020 21.20p 22.00p 21.20p 21.70p 157012
28/09/2020 21.40p 22.46p 20.92p 21.40p 443237
25/09/2020 21.20p 21.86p 20.00p 20.40p 786450
24/09/2020 21.60p 22.19p 21.40p 21.60p 509827
23/09/2020 21.20p 22.20p 20.80p 21.60p 443595
22/09/2020 20.40p 21.80p 19.91p 21.00p 456168
21/09/2020 22.40p 22.60p 19.84p 20.05p 1724948
18/09/2020 22.60p 22.60p 22.40p 22.50p 591680
17/09/2020 22.40p 22.60p 22.40p 22.60p 646459
16/09/2020 22.60p 22.60p 22.40p 22.60p 988407
15/09/2020 22.60p 23.00p 22.60p 23.00p 1071186
14/09/2020 22.60p 22.60p 22.40p 22.40p 512115
11/09/2020 22.80p 23.00p 21.93p 22.40p 4428043
10/09/2020 21.80p 22.14p 21.20p 21.40p 2490695
09/09/2020 20.60p 21.80p 19.70p 21.20p 1664826
08/09/2020 23.00p 23.80p 19.42p 19.80p 2789005
07/09/2020 23.00p 23.00p 21.60p 21.80p 760690
04/09/2020 23.40p 24.74p 21.40p 22.00p 577778
03/09/2020 24.00p 24.60p 22.80p 23.40p 339805
02/09/2020 23.00p 23.90p 23.00p 23.50p 180318
01/09/2020 25.00p 25.00p 23.40p 24.00p 401368
28/08/2020 23.00p 24.15p 22.72p 23.60p 707668
27/08/2020 24.00p 24.84p 22.40p 22.70p 1331333
26/08/2020 22.00p 22.47p 21.50p 22.10p 590839
25/08/2020 22.80p 22.80p 21.66p 21.80p 385141
24/08/2020 22.40p 23.30p 21.60p 21.60p 370094
21/08/2020 23.00p 24.20p 22.20p 23.00p 1307263
20/08/2020 22.20p 24.40p 21.63p 22.00p 1588720
19/08/2020 22.80p 23.09p 21.60p 22.30p 750078
18/08/2020 24.00p 25.36p 21.44p 22.50p 3603855
14/08/2020 19.80p 20.00p 19.37p 19.60p 684744
13/08/2020 19.20p 19.80p 18.54p 19.60p 250199
12/08/2020 19.00p 19.70p 18.39p 18.70p 151235
11/08/2020 19.70p 19.95p 19.00p 19.25p 371500
10/08/2020 18.50p 20.63p 17.70p 19.55p 1280102
07/08/2020 17.60p 19.00p 17.60p 18.75p 1141536
06/08/2020 16.90p 17.90p 16.30p 17.60p 1057021
05/08/2020 16.00p 16.70p 15.42p 16.10p 759487
04/08/2020 15.00p 15.00p 14.25p 14.75p 339439
03/08/2020 15.60p 16.35p 14.60p 15.30p 220925
31/07/2020 15.40p 16.25p 15.03p 15.50p 146685
30/07/2020 15.40p 16.25p 15.00p 16.25p 403571
29/07/2020 15.10p 15.50p 14.20p 15.50p 1563980
28/07/2020 16.00p 16.58p 15.30p 15.65p 5204133
24/07/2020 16.80p 17.08p 16.10p 16.10p 384812
23/07/2020 16.70p 17.60p 16.00p 16.70p 131641
22/07/2020 16.80p 17.87p 16.30p 17.80p 319675
21/07/2020 17.00p 17.90p 16.00p 16.60p 496887
20/07/2020 18.00p 19.68p 16.00p 17.80p 2143532
17/07/2020 16.20p 17.10p 15.33p 17.10p 1083833
16/07/2020 15.40p 15.90p 14.53p 15.50p 340699
15/07/2020 15.80p 16.08p 15.13p 15.50p 461997
14/07/2020 16.40p 16.97p 15.60p 15.80p 809577
13/07/2020 16.60p 18.00p 16.19p 16.90p 1550056
10/07/2020 16.30p 17.20p 16.20p 16.80p 667791
09/07/2020 17.70p 17.98p 16.60p 17.15p 765572
08/07/2020 18.00p 18.00p 17.10p 18.00p 921024
07/07/2020 17.30p 17.90p 15.60p 17.90p 1716164
06/07/2020 17.50p 18.20p 16.44p 17.80p 2249622
03/07/2020 16.50p 17.30p 16.26p 16.65p 672799
02/07/2020 15.40p 17.93p 15.31p 16.50p 3235019
02/07/2020 15.40p 17.93p 15.31p 16.50p 3235019
01/07/2020 14.00p 15.90p 13.85p 15.85p 5999168
30/06/2020 14.00p 14.03p 13.33p 13.85p 1435744
29/06/2020 13.20p 14.20p 13.18p 13.80p 2325408
26/06/2020 12.70p 13.90p 12.20p 12.80p 2161862
25/06/2020 11.60p 13.20p 11.30p 12.50p 866046
24/06/2020 12.30p 12.34p 11.50p 11.65p 350566
23/06/2020 11.40p 12.56p 11.40p 11.90p 2696249
22/06/2020 11.40p 12.00p 11.27p 11.80p 347468
19/06/2020 12.00p 12.30p 11.70p 11.85p 1037865
18/06/2020 11.50p 13.02p 11.40p 11.95p 1050210
17/06/2020 11.60p 12.00p 11.60p 11.95p 718372
16/06/2020 12.00p 12.08p 11.21p 11.35p 185851
15/06/2020 12.00p 12.00p 11.26p 11.55p 218314
12/06/2020 12.30p 12.40p 11.18p 12.15p 307919
11/06/2020 12.00p 12.20p 11.10p 11.55p 877747
10/06/2020 12.30p 12.30p 12.00p 12.00p 485895
09/06/2020 11.80p 12.50p 11.70p 12.30p 2597835
08/06/2020 12.60p 12.60p 12.00p 12.15p 3396259
05/06/2020 12.50p 12.90p 12.04p 12.25p 2881217
04/06/2020 13.50p 13.70p 12.22p 12.45p 1134913
03/06/2020 13.30p 14.50p 12.56p 13.55p 2390480
02/06/2020 12.00p 14.60p 11.60p 13.50p 7800251
01/06/2020 10.20p 10.83p 9.70p 10.10p 486584
01/06/2020 10.20p 10.83p 9.70p 10.10p 486584
29/05/2020 10.90p 11.62p 10.20p 10.25p 371133
28/05/2020 10.80p 11.13p 10.34p 10.60p 185946
27/05/2020 11.40p 11.40p 10.10p 10.75p 530068
26/05/2020 11.70p 12.00p 11.00p 11.20p 665016
25/05/2020 10.80p 11.90p 10.33p 11.25p 96348
22/05/2020 10.80p 11.90p 10.33p 11.25p 96348
21/05/2020 10.80p 11.30p 10.60p 10.65p 672814
20/05/2020 11.50p 11.50p 10.70p 11.00p 145781
19/05/2020 11.00p 11.43p 10.14p 10.75p 98701
18/05/2020 10.40p 10.84p 9.90p 10.40p 641594
15/05/2020 9.40p 11.06p 9.40p 10.30p 259346
14/05/2020 9.70p 10.50p 9.13p 9.68p 324069
13/05/2020 10.00p 10.87p 9.64p 10.10p 749136
12/05/2020 9.40p 10.00p 8.91p 9.63p 277372
11/05/2020 9.50p 9.50p 8.01p 8.85p 348983
08/05/2020 10.10p 10.10p 9.16p 9.65p 197281
07/05/2020 10.10p 10.10p 9.16p 9.65p 197281
06/05/2020 9.70p 9.85p 9.00p 9.23p 268045
05/05/2020 10.10p 10.10p 9.00p 9.20p 309726
04/05/2020 9.35p 9.35p 8.75p 9.20p 27723
01/05/2020 9.00p 9.23p 8.80p 9.15p 184204
30/04/2020 8.95p 9.05p 8.10p 8.80p 557081
29/04/2020 7.75p 8.58p 7.74p 8.58p 718769
28/04/2020 7.85p 8.60p 7.12p 7.73p 810614
27/04/2020 7.25p 7.92p 7.05p 7.53p 61713
24/04/2020 7.00p 7.53p 6.81p 7.53p 323316
23/04/2020 6.85p 7.45p 6.60p 7.25p 173799
22/04/2020 7.00p 7.95p 6.78p 6.78p 267836
21/04/2020 7.00p 7.70p 6.83p 7.33p 61284
20/04/2020 7.00p 7.95p 7.50p 7.50p 51055
17/04/2020 7.00p 7.57p 6.25p 7.00p 108606
16/04/2020 6.50p 7.70p 6.50p 7.25p 119059
15/04/2020 7.45p 7.08p 6.31p 7.08p 10000
14/04/2020 7.45p 7.45p 6.10p 6.90p 114239
09/04/2020 7.45p 7.45p 6.10p 7.05p 198329
08/04/2020 6.75p 6.90p 6.00p 6.90p 379056
07/04/2020 6.45p 6.65p 6.30p 6.48p 531848
06/04/2020 5.60p 6.45p 6.00p 6.00p 27796
03/04/2020 5.60p 5.88p 5.46p 5.83p 216931
02/04/2020 5.60p 5.55p 5.05p 5.35p 16025
01/04/2020 5.60p 5.60p 5.35p 5.35p 20000
31/03/2020 5.50p 5.70p 5.35p 5.35p 2500
30/03/2020 5.50p 5.68p 4.77p 5.10p 434425
27/03/2020 5.50p 5.50p 4.96p 5.10p 1232833
26/03/2020 4.76p 5.85p 5.25p 5.35p 113618
25/03/2020 4.76p 5.65p 4.76p 5.65p 632699
24/03/2020 4.70p 5.00p 4.67p 4.74p 180930
23/03/2020 5.00p 5.23p 4.81p 5.23p 24561
20/03/2020 5.00p 5.19p 5.00p 5.03p 201079

*Close Price adjusted for both dividends and splits