Gaming Realms (GMR) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
11/03/2020 5.40p 6.24p 5.40p 6.20p 767311
10/03/2020 5.50p 5.50p 5.11p 5.38p 139349
09/03/2020 6.30p 6.63p 5.18p 5.18p 1295214
06/03/2020 6.55p 6.96p 6.46p 6.83p 7427
05/03/2020 6.55p 7.02p 6.55p 6.93p 250160
04/03/2020 6.50p 6.88p 6.69p 6.88p 88717
03/03/2020 6.50p 6.64p 6.47p 6.60p 53596
02/03/2020 6.70p 6.80p 6.27p 6.50p 746032
28/02/2020 7.50p 7.53p 6.12p 6.58p 838897
27/02/2020 7.80p 7.83p 7.80p 7.80p 30900
26/02/2020 8.20p 8.29p 8.00p 8.10p 274078
25/02/2020 8.25p 8.43p 8.25p 8.38p 149771
24/02/2020 8.25p 8.60p 8.20p 8.23p 792547
21/02/2020 8.55p 8.43p 8.29p 8.43p 12596
20/02/2020 8.55p 8.55p 8.35p 8.53p 492298
19/02/2020 8.75p 9.18p 8.50p 8.88p 316899
18/02/2020 8.95p 9.21p 8.57p 8.88p 1474078
17/02/2020 8.95p 8.95p 8.50p 8.75p 325222
14/02/2020 8.50p 8.50p 8.35p 8.35p 25394
13/02/2020 8.55p 8.55p 8.20p 8.50p 76785
12/02/2020 7.95p 8.84p 7.95p 8.75p 882120
11/02/2020 9.00p 9.50p 7.52p 8.25p 2530434
10/02/2020 8.65p 9.00p 8.44p 9.00p 255960
07/02/2020 8.50p 8.61p 8.48p 8.53p 140560
06/02/2020 8.50p 8.62p 8.50p 8.60p 186111
05/02/2020 8.70p 8.83p 8.65p 8.65p 417899
04/02/2020 9.00p 9.03p 8.86p 9.03p 82521
03/02/2020 9.10p 9.10p 8.85p 9.00p 45711
31/01/2020 9.10p 9.65p 9.10p 9.38p 161552
30/01/2020 9.00p 9.60p 8.90p 9.35p 892
29/01/2020 9.00p 9.33p 8.90p 9.33p 23953
28/01/2020 9.00p 9.05p 8.83p 8.90p 271708
27/01/2020 9.05p 9.16p 9.02p 9.05p 228552
24/01/2020 9.05p 9.69p 9.10p 9.50p 103210
23/01/2020 9.05p 9.66p 9.10p 9.53p 16458
22/01/2020 9.05p 9.50p 8.90p 9.50p 57068
21/01/2020 8.90p 9.16p 8.85p 8.90p 224739
20/01/2020 9.45p 9.45p 8.90p 8.93p 415822
17/01/2020 9.40p 9.85p 9.57p 9.68p 365000
16/01/2020 9.40p 9.70p 9.40p 9.70p 82588
15/01/2020 9.20p 9.50p 9.20p 9.43p 386740
14/01/2020 9.65p 9.66p 8.00p 9.00p 1811062
13/01/2020 10.60p 10.62p 9.80p 9.83p 715426
10/01/2020 10.60p 10.83p 10.60p 10.75p 344589
09/01/2020 10.90p 10.90p 10.60p 10.75p 84069
08/01/2020 10.60p 10.86p 10.61p 10.75p 96495
07/01/2020 10.60p 10.75p 10.61p 10.75p 161690
06/01/2020 10.60p 10.95p 10.56p 10.75p 376495
03/01/2020 10.60p 10.56p 10.14p 10.45p 71018
02/01/2020 10.60p 10.92p 10.10p 10.25p 921018
31/12/2019 10.30p 11.00p 10.30p 10.65p 696540
30/12/2019 9.20p 11.10p 9.18p 10.65p 1912649
27/12/2019 9.15p 9.15p 8.90p 9.03p 637810
24/12/2019 9.00p 9.03p 8.95p 8.95p 26274
23/12/2019 9.00p 9.00p 8.89p 8.90p 507783
20/12/2019 9.00p 9.00p 8.82p 8.90p 396398
19/12/2019 9.00p 9.00p 8.85p 8.85p 545853
18/12/2019 8.75p 9.00p 8.75p 8.80p 982300
17/12/2019 8.45p 9.00p 8.40p 8.70p 857039
16/12/2019 8.45p 8.75p 8.00p 8.35p 697381
13/12/2019 7.80p 8.31p 8.00p 8.25p 5014742
12/12/2019 7.80p 8.25p 8.00p 8.25p 49
11/12/2019 7.80p 8.00p 7.75p 7.75p 107508
10/12/2019 8.00p 8.48p 8.00p 8.38p 118416
09/12/2019 8.00p 8.38p 8.00p 8.38p 76
06/12/2019 8.00p 8.38p 8.00p 8.38p 37785
05/12/2019 8.00p 8.43p 8.00p 8.05p 383660
04/12/2019 8.00p 8.49p 8.00p 8.15p 416623
03/12/2019 8.15p 8.43p 8.38p 8.38p 2232
02/12/2019 8.15p 8.48p 8.00p 8.38p 15855
29/11/2019 8.15p 8.51p 8.00p 8.08p 67654
28/11/2019 8.00p 8.48p 8.00p 8.38p 23312
27/11/2019 8.00p 8.38p 8.00p 8.38p 62477
26/11/2019 8.00p 8.48p 8.00p 8.13p 276233
25/11/2019 8.05p 8.10p 8.00p 8.10p 504611
22/11/2019 8.05p 8.49p 8.06p 8.38p 15873
21/11/2019 8.05p 8.38p 8.06p 8.38p 750
20/11/2019 8.05p 8.49p 8.05p 8.18p 12135
19/11/2019 8.05p 8.38p 8.05p 8.38p 107502
18/11/2019 8.40p 8.20p 8.18p 8.18p 0
15/11/2019 8.40p 8.60p 8.20p 8.20p 58678
14/11/2019 8.05p 8.49p 8.23p 8.23p 518
13/11/2019 8.05p 8.38p 8.13p 8.38p 22477
12/11/2019 8.05p 8.38p 8.05p 8.38p 7579
11/11/2019 8.70p 8.70p 8.16p 8.25p 26641
08/11/2019 8.70p 8.70p 8.20p 8.43p 291634
07/11/2019 8.55p 8.70p 8.43p 8.43p 68366
06/11/2019 8.05p 8.55p 8.00p 8.28p 75654
05/11/2019 8.45p 8.45p 8.00p 8.15p 423774
04/11/2019 8.10p 8.40p 8.00p 8.25p 45202
01/11/2019 8.35p 8.50p 8.00p 8.00p 373430
31/10/2019 7.95p 8.50p 7.91p 8.28p 1538218
30/10/2019 7.80p 7.95p 7.60p 7.60p 110964
29/10/2019 7.95p 7.95p 6.87p 7.50p 287261
28/10/2019 6.88p 6.65p 6.65p 6.65p 0
25/10/2019 6.88p 6.88p 6.65p 6.65p 8000
24/10/2019 6.79p 6.79p 6.65p 6.65p 60000
23/10/2019 6.46p 7.16p 6.46p 6.90p 45075
22/10/2019 7.16p 7.16p 6.90p 6.90p 50000
21/10/2019 6.94p 6.94p 6.46p 6.75p 6405
18/10/2019 7.45p 7.45p 6.40p 6.90p 44182
17/10/2019 7.25p 6.90p 6.90p 6.90p 0
16/10/2019 7.25p 7.25p 6.90p 6.90p 1077
15/10/2019 6.35p 7.00p 6.35p 6.93p 44597
14/10/2019 6.90p 6.90p 6.39p 6.90p 101696
11/10/2019 6.35p 7.10p 6.35p 6.90p 31868
10/10/2019 6.61p 6.61p 6.55p 6.55p 37981
09/10/2019 6.30p 6.50p 6.30p 6.45p 45314
08/10/2019 6.50p 6.50p 6.30p 6.40p 52000
07/10/2019 7.05p 7.05p 6.45p 6.45p 762465
04/10/2019 7.05p 7.66p 7.05p 7.50p 218097
03/10/2019 7.15p 7.69p 7.15p 7.55p 40426
02/10/2019 7.25p 7.48p 7.25p 7.48p 175000
01/10/2019 7.45p 7.70p 7.30p 7.30p 227053
30/09/2019 7.50p 7.50p 7.25p 7.25p 380442
27/09/2019 7.45p 7.50p 7.25p 7.25p 540683
26/09/2019 7.20p 7.45p 5.81p 7.38p 541504
25/09/2019 6.80p 6.82p 6.75p 6.78p 197507
24/09/2019 6.82p 6.88p 6.88p 6.88p 0
23/09/2019 6.82p 6.88p 6.88p 6.88p 0
20/09/2019 6.82p 6.88p 6.88p 6.88p 0
19/09/2019 6.82p 6.88p 6.82p 6.88p 38
18/09/2019 6.95p 6.95p 6.88p 6.88p 5000
17/09/2019 6.95p 6.95p 6.88p 6.88p 92051
16/09/2019 6.95p 6.95p 6.75p 6.75p 125355
13/09/2019 6.95p 6.75p 6.75p 6.75p 0
12/09/2019 6.95p 6.95p 6.50p 6.75p 33247
11/09/2019 6.75p 6.75p 6.50p 6.75p 100000
10/09/2019 6.75p 7.08p 6.75p 7.08p 13175
09/09/2019 7.00p 7.00p 6.95p 6.95p 5372
06/09/2019 7.25p 7.25p 7.15p 7.15p 24493
05/09/2019 7.00p 7.30p 7.00p 7.10p 131729
04/09/2019 6.05p 6.50p 6.05p 6.50p 398630
03/09/2019 5.90p 6.20p 5.90p 6.20p 60
02/09/2019 5.95p 6.20p 5.95p 6.20p 3900
30/08/2019 5.96p 6.20p 5.91p 6.20p 10287
29/08/2019 5.91p 6.20p 5.91p 6.20p 24843
28/08/2019 5.91p 6.20p 5.91p 6.20p 2080
27/08/2019 5.90p 6.20p 5.90p 6.20p 11873
23/08/2019 5.90p 6.20p 5.90p 6.20p 55297
22/08/2019 6.28p 6.28p 6.20p 6.20p 16400
21/08/2019 6.44p 6.44p 6.20p 6.20p 2236
20/08/2019 5.97p 5.97p 5.90p 5.95p 1698
19/08/2019 6.25p 6.28p 5.90p 6.00p 434273
16/08/2019 6.25p 6.60p 6.60p 6.60p 0
15/08/2019 6.25p 6.62p 6.25p 6.60p 136810
14/08/2019 7.00p 7.00p 6.20p 6.60p 183770
13/08/2019 6.25p 6.60p 6.25p 6.60p 8940
12/08/2019 6.60p 6.65p 6.32p 6.43p 132459
09/08/2019 6.90p 6.90p 6.25p 6.63p 856838
08/08/2019 7.30p 7.30p 6.60p 6.98p 456940
07/08/2019 7.35p 7.56p 7.30p 7.33p 327260
06/08/2019 7.56p 7.56p 7.36p 7.45p 132526
05/08/2019 7.55p 7.85p 7.55p 7.85p 63587
02/08/2019 7.71p 7.71p 7.65p 7.65p 47425
01/08/2019 7.55p 8.15p 7.55p 7.85p 52671
31/07/2019 8.20p 8.20p 7.71p 7.80p 33484
30/07/2019 7.85p 8.10p 7.80p 8.00p 180384
29/07/2019 7.95p 8.08p 7.57p 7.70p 938968
26/07/2019 8.05p 8.05p 7.70p 7.93p 1243925
25/07/2019 7.50p 8.53p 7.45p 7.65p 1348151
24/07/2019 6.50p 7.36p 6.50p 6.85p 686887
23/07/2019 5.95p 6.00p 5.95p 5.95p 374464
22/07/2019 5.50p 5.99p 5.43p 5.83p 573693
19/07/2019 5.50p 5.48p 5.45p 5.45p 0
18/07/2019 5.50p 5.52p 5.38p 5.48p 226022
17/07/2019 5.05p 5.53p 5.05p 5.43p 42454
16/07/2019 5.30p 5.78p 5.30p 5.78p 80576
15/07/2019 5.20p 5.85p 5.20p 5.85p 61464
12/07/2019 5.28p 5.88p 5.85p 5.85p 0
11/07/2019 5.28p 5.88p 5.28p 5.88p 40
10/07/2019 5.28p 5.88p 5.28p 5.88p 36157
09/07/2019 5.28p 5.88p 5.28p 5.88p 5600
08/07/2019 5.70p 5.88p 5.70p 5.88p 4980
05/07/2019 5.25p 5.35p 5.25p 5.35p 25775
04/07/2019 5.75p 6.02p 5.25p 5.85p 191792
03/07/2019 5.30p 5.90p 5.20p 5.90p 32935
02/07/2019 5.20p 5.85p 5.80p 5.85p 0
01/07/2019 5.20p 6.40p 5.20p 5.80p 35527
28/06/2019 5.20p 5.85p 5.20p 5.85p 61196
27/06/2019 6.00p 5.85p 5.85p 5.85p 0
26/06/2019 6.00p 6.00p 5.85p 5.85p 16478
25/06/2019 5.20p 5.85p 5.20p 5.85p 125818
24/06/2019 5.84p 5.84p 5.73p 5.73p 38570
21/06/2019 6.20p 5.73p 5.73p 5.73p 0
20/06/2019 6.20p 5.73p 5.73p 5.73p 0
19/06/2019 6.20p 6.20p 5.73p 5.73p 60231
18/06/2019 5.25p 5.86p 5.25p 5.73p 18422
17/06/2019 5.25p 5.73p 5.25p 5.73p 203
14/06/2019 5.25p 5.86p 5.25p 5.73p 125000
13/06/2019 5.25p 5.48p 5.25p 5.48p 74080
12/06/2019 5.25p 5.48p 5.25p 5.48p 13000
11/06/2019 5.54p 5.54p 5.48p 5.48p 1444
10/06/2019 5.25p 5.48p 5.40p 5.48p 0
07/06/2019 5.25p 5.55p 5.25p 5.40p 137310
06/06/2019 5.25p 5.90p 5.25p 5.73p 320117
05/06/2019 5.60p 5.63p 5.35p 5.40p 70856
04/06/2019 5.70p 5.70p 5.25p 5.60p 19004
03/06/2019 5.25p 5.60p 5.25p 5.60p 47785
31/05/2019 5.25p 5.60p 5.25p 5.60p 25000

*Close Price adjusted for both dividends and splits