Gaming Realms (GMR) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
02/01/2019 4.38p 4.44p 4.38p 4.44p 204240
31/12/2018 4.38p 4.38p 4.24p 4.24p 2272
28/12/2018 4.38p 4.38p 3.99p 4.19p 1040499
27/12/2018 4.10p 4.11p 4.08p 4.08p 11802
24/12/2018 4.11p 4.24p 4.11p 4.24p 4749
21/12/2018 4.38p 4.38p 4.24p 4.24p 15764
20/12/2018 4.10p 4.17p 4.10p 4.17p 200760
19/12/2018 4.30p 4.25p 4.24p 4.24p 0
18/12/2018 4.30p 4.25p 4.10p 4.25p 0
17/12/2018 4.30p 4.30p 4.10p 4.10p 203197
14/12/2018 4.30p 4.30p 4.29p 4.29p 50000
13/12/2018 4.60p 4.60p 4.59p 4.59p 336772
12/12/2018 4.60p 4.69p 4.50p 4.69p 464089
11/12/2018 4.52p 4.60p 4.50p 4.60p 320448
10/12/2018 4.90p 4.92p 4.30p 4.74p 824504
07/12/2018 4.50p 4.98p 4.20p 4.84p 1093561
06/12/2018 4.70p 4.70p 4.62p 4.62p 277
05/12/2018 4.50p 4.62p 4.47p 4.62p 1938
04/12/2018 4.52p 4.65p 4.50p 4.62p 310121
03/12/2018 5.00p 5.00p 4.50p 4.64p 1865724
30/11/2018 5.26p 5.53p 5.26p 5.45p 28168
29/11/2018 5.53p 5.53p 5.45p 5.45p 61468
28/11/2018 5.75p 5.75p 5.45p 5.45p 1020810
27/11/2018 5.50p 5.50p 5.43p 5.43p 581
26/11/2018 5.25p 5.50p 5.20p 5.35p 158338
23/11/2018 5.40p 5.70p 5.20p 5.20p 559677
22/11/2018 5.05p 5.18p 5.05p 5.15p 11547
21/11/2018 5.20p 5.30p 5.00p 5.18p 121876
20/11/2018 5.35p 5.33p 5.30p 5.30p 0
19/11/2018 5.35p 5.35p 5.33p 5.33p 74079
16/11/2018 5.35p 5.55p 5.35p 5.55p 23660
15/11/2018 5.95p 6.10p 5.50p 5.53p 419402
14/11/2018 5.80p 5.95p 5.80p 5.95p 23306
13/11/2018 5.80p 5.85p 5.72p 5.85p 704136
12/11/2018 6.00p 6.00p 5.80p 5.83p 136500
09/11/2018 5.90p 5.94p 5.82p 5.85p 396746
08/11/2018 5.90p 6.00p 5.88p 5.88p 352962
07/11/2018 5.80p 5.98p 5.80p 5.95p 11460
06/11/2018 6.10p 6.10p 5.89p 5.93p 359483
05/11/2018 6.00p 6.03p 5.92p 6.03p 310000
02/11/2018 6.25p 6.25p 6.15p 6.15p 28
01/11/2018 5.92p 6.15p 5.92p 6.15p 45761
31/10/2018 5.85p 6.15p 5.85p 6.15p 36850
30/10/2018 6.00p 6.05p 6.00p 6.05p 233214
29/10/2018 5.98p 5.98p 5.82p 5.90p 17518
26/10/2018 6.05p 6.05p 5.80p 5.90p 307255
25/10/2018 6.75p 6.75p 6.70p 6.70p 20841
24/10/2018 6.55p 6.75p 6.75p 6.75p 0
23/10/2018 6.55p 6.95p 6.55p 6.75p 25573
22/10/2018 6.76p 7.03p 6.76p 7.03p 38635
19/10/2018 7.20p 6.90p 6.80p 6.80p 1097896
18/10/2018 7.20p 7.20p 6.90p 6.90p 58333
17/10/2018 7.25p 7.34p 6.75p 6.93p 65281
16/10/2018 6.00p 7.00p 5.85p 7.00p 356043
15/10/2018 6.00p 6.00p 5.76p 5.88p 30807
12/10/2018 5.75p 6.00p 5.75p 5.88p 92279
11/10/2018 5.75p 5.95p 5.75p 5.88p 158738
10/10/2018 5.75p 5.95p 5.75p 5.85p 260004
09/10/2018 5.80p 6.00p 5.75p 5.85p 172269
08/10/2018 5.80p 5.95p 5.60p 5.80p 704060
05/10/2018 6.00p 6.00p 5.83p 5.85p 880633
04/10/2018 6.00p 6.04p 5.84p 5.93p 184678
03/10/2018 5.60p 6.00p 5.60p 5.78p 295667
02/10/2018 6.25p 6.40p 5.51p 5.73p 517815
01/10/2018 6.48p 6.48p 6.33p 6.33p 38177
28/09/2018 6.50p 6.70p 6.40p 6.40p 178381
27/09/2018 7.00p 7.01p 6.50p 6.68p 629091
26/09/2018 7.50p 7.70p 7.50p 7.68p 38633
25/09/2018 7.55p 7.85p 7.50p 7.68p 57914
24/09/2018 7.71p 7.73p 7.60p 7.73p 63000
21/09/2018 8.00p 8.01p 7.82p 7.83p 139981
20/09/2018 8.05p 8.23p 8.05p 8.23p 40000
19/09/2018 8.30p 8.35p 8.35p 8.35p 0
18/09/2018 8.30p 8.35p 8.00p 8.35p 89290
17/09/2018 8.50p 8.50p 8.30p 8.30p 50000
14/09/2018 7.90p 8.55p 7.90p 8.23p 19648
13/09/2018 7.90p 8.22p 7.90p 8.20p 29620
12/09/2018 7.90p 8.25p 7.90p 8.25p 28114
11/09/2018 8.05p 8.05p 7.90p 8.05p 169365
10/09/2018 8.06p 8.33p 8.06p 8.33p 134
07/09/2018 7.90p 8.38p 7.80p 8.38p 339204
06/09/2018 8.30p 8.30p 8.00p 8.30p 14157
05/09/2018 7.90p 8.30p 8.30p 8.30p 0
04/09/2018 7.90p 8.30p 7.90p 8.30p 100000
03/09/2018 8.00p 8.30p 8.00p 8.30p 7766
31/08/2018 8.00p 8.30p 8.05p 8.30p 0
30/08/2018 8.00p 8.05p 8.00p 8.05p 6000
29/08/2018 8.00p 8.08p 8.00p 8.08p 30452
28/08/2018 8.00p 8.18p 8.00p 8.18p 26000
24/08/2018 8.20p 8.21p 8.20p 8.20p 126656
23/08/2018 8.20p 8.58p 8.58p 8.58p 0
22/08/2018 8.20p 8.58p 8.20p 8.58p 15219
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

*Close Price adjusted for both dividends and splits