Gaming Realms (GMR) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
21/08/2018 8.50p 8.55p 8.20p 8.45p 109213
20/08/2018 8.31p 8.73p 8.73p 8.73p 0
17/08/2018 8.31p 8.83p 8.73p 8.73p 0
16/08/2018 8.31p 8.95p 8.31p 8.83p 31948
15/08/2018 8.91p 8.73p 8.73p 8.73p 0
14/08/2018 8.91p 8.73p 8.73p 8.73p 0
13/08/2018 8.91p 8.91p 8.31p 8.73p 36485
10/08/2018 8.60p 8.83p 8.60p 8.83p 158107
09/08/2018 8.63p 8.78p 8.63p 8.78p 286
08/08/2018 8.90p 8.90p 8.83p 8.83p 6617
07/08/2018 8.60p 8.95p 8.60p 8.70p 29796
06/08/2018 8.60p 8.94p 8.60p 8.83p 9039
03/08/2018 8.95p 8.98p 8.78p 8.78p 24494
02/08/2018 8.50p 8.75p 8.50p 8.75p 60254
01/08/2018 8.80p 9.13p 8.80p 9.13p 267143
31/07/2018 8.80p 9.15p 8.80p 9.15p 42155
30/07/2018 9.00p 9.29p 8.80p 9.10p 34435
27/07/2018 9.05p 9.08p 9.03p 9.03p 0
26/07/2018 9.05p 9.08p 8.93p 9.08p 307589
25/07/2018 8.80p 9.25p 8.80p 9.25p 53630
24/07/2018 9.15p 9.28p 8.83p 9.28p 23962
23/07/2018 8.85p 8.98p 8.80p 8.98p 16318
20/07/2018 8.80p 9.13p 8.80p 9.13p 16000
19/07/2018 8.85p 9.15p 9.13p 9.15p 0
18/07/2018 8.85p 9.13p 8.80p 9.13p 80034
17/07/2018 8.90p 9.15p 8.90p 9.15p 28200
16/07/2018 9.00p 9.10p 8.90p 9.10p 14288
13/07/2018 9.40p 9.50p 9.25p 9.25p 204376
12/07/2018 9.40p 9.75p 9.40p 9.53p 92392
11/07/2018 9.45p 9.95p 9.40p 9.68p 45044
10/07/2018 9.05p 9.62p 9.05p 9.58p 188524
09/07/2018 9.00p 9.13p 9.00p 9.00p 0
06/07/2018 9.00p 9.32p 9.00p 9.13p 84363
05/07/2018 9.30p 9.37p 9.15p 9.15p 77674
04/07/2018 9.25p 9.25p 9.15p 9.15p 2190
03/07/2018 9.20p 9.23p 8.75p 8.93p 352983
02/07/2018 9.15p 9.70p 9.15p 9.30p 213467
29/06/2018 9.70p 9.87p 9.15p 9.58p 871526
28/06/2018 12.00p 12.00p 9.46p 9.83p 1754209
27/06/2018 9.10p 12.00p 9.00p 10.50p 659341
26/06/2018 9.00p 9.00p 8.73p 8.73p 75000
25/06/2018 7.95p 8.40p 7.93p 8.18p 30201
22/06/2018 9.00p 9.00p 8.58p 8.58p 111638
21/06/2018 7.80p 8.50p 7.80p 8.50p 1472000
20/06/2018 7.90p 7.95p 7.95p 7.95p 0
19/06/2018 7.90p 8.00p 7.95p 7.95p 100000
18/06/2018 7.90p 8.00p 7.90p 8.00p 5100
15/06/2018 8.00p 8.15p 7.93p 7.93p 206769
14/06/2018 8.50p 8.50p 8.18p 8.18p 454513
13/06/2018 8.30p 8.40p 8.30p 8.40p 6996
12/06/2018 8.50p 8.50p 8.25p 8.38p 134758
11/06/2018 8.70p 8.76p 8.34p 8.50p 296283
08/06/2018 8.50p 8.90p 8.40p 8.45p 969311
07/06/2018 8.25p 8.75p 8.00p 8.30p 1770333
06/06/2018 7.70p 7.85p 7.60p 7.75p 83926
05/06/2018 7.55p 8.07p 7.55p 7.90p 59962
04/06/2018 8.26p 8.26p 7.60p 7.90p 10041
01/06/2018 8.00p 8.20p 7.73p 7.73p 250464
31/05/2018 8.20p 8.20p 7.45p 7.85p 8547
30/05/2018 7.45p 8.20p 7.45p 7.83p 107874
29/05/2018 8.00p 8.25p 7.40p 7.45p 319848
25/05/2018 7.35p 7.83p 7.83p 7.83p 0
24/05/2018 7.35p 7.83p 7.35p 7.83p 3350
23/05/2018 7.35p 7.99p 7.35p 7.85p 23950
22/05/2018 7.35p 7.58p 7.35p 7.58p 30906
21/05/2018 7.35p 8.24p 7.35p 7.35p 96064
18/05/2018 7.35p 7.91p 7.35p 7.48p 87695
17/05/2018 7.74p 7.68p 7.53p 7.53p 0
16/05/2018 7.74p 7.74p 7.68p 7.68p 6340
15/05/2018 7.95p 7.95p 7.73p 7.85p 50244
14/05/2018 7.60p 8.20p 7.60p 7.73p 1015470
11/05/2018 7.60p 7.80p 7.60p 7.80p 380
10/05/2018 8.30p 7.80p 7.78p 7.80p 0
09/05/2018 8.30p 8.30p 7.78p 7.78p 2600
08/05/2018 7.67p 7.67p 7.63p 7.63p 12523
04/05/2018 7.57p 7.63p 7.57p 7.63p 26601
03/05/2018 7.80p 7.98p 7.60p 7.98p 0
02/05/2018 7.80p 7.80p 7.60p 7.60p 426500
01/05/2018 7.75p 7.80p 7.65p 7.70p 122301
30/04/2018 7.75p 8.25p 7.55p 7.95p 713675
27/04/2018 8.35p 8.35p 8.05p 8.05p 5000
26/04/2018 7.75p 7.80p 7.75p 7.78p 9645
25/04/2018 7.75p 7.83p 7.75p 7.83p 337561
24/04/2018 7.95p 8.00p 7.75p 7.88p 31224
23/04/2018 8.15p 8.15p 7.71p 7.98p 40820
20/04/2018 7.95p 8.00p 7.69p 8.00p 10934
19/04/2018 7.64p 7.88p 7.83p 7.83p 0
18/04/2018 7.64p 8.00p 7.64p 7.88p 80684
17/04/2018 7.55p 8.00p 7.55p 7.80p 15501
16/04/2018 7.95p 7.80p 7.80p 7.80p 0
13/04/2018 7.95p 7.95p 7.68p 7.80p 2472
12/04/2018 7.65p 8.24p 7.60p 8.00p 88853
11/04/2018 7.70p 7.70p 7.65p 7.65p 108049
10/04/2018 7.85p 8.26p 7.63p 8.08p 179948
09/04/2018 8.00p 8.14p 7.70p 7.70p 146749
06/04/2018 7.85p 8.28p 7.85p 8.28p 53997
05/04/2018 8.70p 8.70p 7.80p 7.80p 50312
04/04/2018 7.85p 8.28p 7.80p 8.28p 146596
03/04/2018 8.50p 8.51p 8.25p 8.25p 132162
29/03/2018 8.50p 9.34p 8.50p 8.75p 52482
28/03/2018 8.95p 8.95p 8.50p 8.65p 129109
27/03/2018 9.70p 10.37p 8.70p 9.00p 367895
26/03/2018 10.00p 10.00p 9.75p 9.88p 99062
23/03/2018 10.50p 10.50p 9.70p 9.85p 225397
22/03/2018 10.00p 10.10p 10.00p 10.10p 400
21/03/2018 10.04p 10.10p 10.04p 10.10p 418
20/03/2018 10.00p 10.20p 10.00p 10.20p 8000
19/03/2018 10.00p 10.20p 10.00p 10.20p 56012
16/03/2018 9.80p 10.20p 9.80p 10.20p 5687
15/03/2018 10.30p 10.20p 10.10p 10.10p 0
14/03/2018 10.30p 10.30p 10.01p 10.20p 21463
13/03/2018 10.01p 10.20p 10.20p 10.20p 0
12/03/2018 10.01p 10.20p 10.01p 10.20p 925
09/03/2018 10.30p 10.30p 10.20p 10.20p 31565
08/03/2018 10.00p 10.20p 10.00p 10.20p 20266
07/03/2018 10.10p 10.67p 10.00p 10.20p 117339
06/03/2018 10.10p 10.50p 10.10p 10.50p 21000
05/03/2018 10.00p 10.25p 10.00p 10.25p 16972
02/03/2018 10.10p 10.50p 10.10p 10.50p 19800
01/03/2018 10.10p 10.50p 10.00p 10.50p 109500
28/02/2018 10.10p 10.50p 10.00p 10.50p 106920
27/02/2018 10.90p 10.90p 10.25p 10.60p 27197
26/02/2018 10.00p 10.50p 10.00p 10.50p 507356
23/02/2018 10.00p 10.30p 10.30p 10.30p 0
22/02/2018 10.00p 10.30p 10.00p 10.30p 500000
21/02/2018 10.00p 10.25p 10.00p 10.25p 362000
20/02/2018 10.00p 10.00p 9.93p 10.00p 603000
19/02/2018 10.00p 10.25p 9.90p 10.25p 300000
16/02/2018 10.10p 10.55p 10.00p 10.05p 286990
15/02/2018 10.00p 10.10p 10.00p 10.00p 266016
14/02/2018 10.00p 10.08p 10.00p 10.05p 64850
13/02/2018 10.56p 10.58p 9.90p 10.00p 109096
12/02/2018 10.90p 11.00p 9.90p 10.20p 427838
09/02/2018 10.10p 10.48p 10.00p 10.40p 353685
08/02/2018 10.10p 10.50p 10.00p 10.50p 276300
07/02/2018 10.62p 10.62p 10.20p 10.60p 53930
06/02/2018 10.50p 10.65p 10.10p 10.60p 141756
05/02/2018 10.90p 10.90p 10.50p 10.75p 123571
02/02/2018 10.61p 11.04p 10.60p 10.95p 95246
01/02/2018 10.80p 10.80p 10.20p 10.50p 254399
31/01/2018 11.20p 11.30p 11.12p 11.20p 85727
30/01/2018 9.95p 11.31p 9.95p 11.30p 608720
29/01/2018 9.64p 9.80p 9.64p 9.80p 17500
26/01/2018 9.00p 9.60p 9.00p 9.50p 441936
25/01/2018 10.00p 10.20p 9.20p 9.25p 819093
24/01/2018 10.70p 11.09p 10.40p 10.40p 110000
23/01/2018 11.00p 11.00p 10.80p 10.80p 300
22/01/2018 10.80p 11.54p 10.51p 11.00p 636787
19/01/2018 10.50p 11.00p 10.02p 11.00p 530723
18/01/2018 10.70p 10.72p 10.50p 10.70p 191427
17/01/2018 11.00p 11.10p 10.70p 11.10p 192217
16/01/2018 11.38p 11.38p 11.25p 11.25p 26451
15/01/2018 12.00p 12.00p 10.52p 11.30p 555498
12/01/2018 10.80p 11.07p 10.30p 10.95p 714721
11/01/2018 11.70p 12.04p 10.50p 11.30p 1083076
10/01/2018 11.50p 13.98p 11.04p 12.20p 2353722
09/01/2018 10.40p 11.48p 10.23p 11.00p 383700
08/01/2018 9.40p 9.88p 9.40p 9.88p 286657
05/01/2018 9.05p 9.43p 9.05p 9.43p 179238
04/01/2018 8.60p 9.18p 8.60p 9.18p 261046
03/01/2018 8.90p 9.14p 8.40p 8.90p 601505
02/01/2018 9.14p 9.14p 8.90p 8.90p 10858
29/12/2017 8.70p 8.70p 8.40p 8.48p 547964
28/12/2017 9.20p 9.20p 8.95p 8.95p 100000
27/12/2017 8.50p 8.93p 8.50p 8.93p 67983
22/12/2017 8.60p 8.60p 8.55p 8.55p 23058
21/12/2017 9.50p 9.50p 8.50p 9.00p 214877
20/12/2017 9.50p 9.50p 8.53p 9.13p 148193
19/12/2017 8.75p 9.00p 8.50p 9.00p 127000
18/12/2017 9.02p 9.02p 8.25p 8.65p 325601
15/12/2017 7.50p 9.22p 7.47p 8.88p 812203
14/12/2017 6.75p 7.50p 6.75p 7.38p 13085
13/12/2017 7.00p 7.50p 7.00p 7.38p 529179
12/12/2017 7.35p 7.35p 7.25p 7.25p 15234
11/12/2017 7.00p 7.89p 7.00p 7.60p 262257
08/12/2017 7.00p 7.77p 7.00p 7.77p 180061
07/12/2017 6.85p 7.00p 6.80p 6.88p 361920
06/12/2017 6.75p 6.85p 6.65p 6.68p 102440
05/12/2017 7.25p 7.74p 6.65p 6.80p 216350
04/12/2017 6.65p 7.67p 6.65p 7.50p 28000
01/12/2017 8.00p 8.00p 6.74p 6.88p 402146
30/11/2017 7.00p 7.20p 7.00p 7.20p 101412
29/11/2017 7.00p 7.75p 6.90p 6.90p 510507
28/11/2017 7.00p 7.00p 6.79p 6.88p 59397
27/11/2017 7.00p 7.00p 6.79p 6.88p 134080
24/11/2017 6.50p 7.00p 6.50p 6.93p 85885
23/11/2017 7.00p 7.38p 6.68p 6.68p 136892
22/11/2017 7.50p 7.85p 7.00p 7.27p 189687
21/11/2017 7.95p 8.25p 7.90p 8.25p 25076
20/11/2017 7.50p 8.50p 7.50p 8.50p 5000
17/11/2017 8.00p 7.85p 7.58p 7.75p 70250
16/11/2017 8.00p 8.00p 7.50p 7.75p 114366
15/11/2017 8.00p 7.85p 7.50p 7.75p 383554
14/11/2017 8.00p 8.00p 7.75p 7.75p 90999
13/11/2017 8.00p 8.48p 7.85p 8.48p 734528
10/11/2017 8.00p 8.10p 7.85p 8.05p 90297
09/11/2017 8.00p 8.87p 7.80p 8.87p 105000
08/11/2017 8.00p 8.87p 8.00p 8.87p 960
07/11/2017 8.00p 8.49p 7.91p 8.20p 84225
06/11/2017 8.05p 9.55p 8.05p 8.95p 420908

*Close Price adjusted for both dividends and splits