Gaming Realms (GMR) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
10/04/2017 13.75p 14.75p 13.75p 14.75p 182976
07/04/2017 13.36p 13.50p 13.36p 13.50p 300
06/04/2017 13.50p 13.61p 13.36p 13.50p 74490
05/04/2017 13.50p 13.50p 13.12p 13.25p 55999
04/04/2017 12.75p 13.25p 12.75p 13.25p 155552
03/04/2017 13.00p 13.25p 12.63p 13.00p 220198
31/03/2017 12.55p 12.63p 12.55p 12.63p 19622
30/03/2017 12.63p 12.75p 12.63p 12.75p 700
29/03/2017 12.50p 12.88p 12.50p 12.88p 66593
28/03/2017 12.25p 13.06p 12.25p 12.75p 4197
27/03/2017 12.00p 12.75p 12.00p 12.63p 152090
24/03/2017 13.00p 13.00p 10.92p 12.50p 3685441
23/03/2017 13.50p 13.50p 13.00p 13.25p 59861
22/03/2017 15.50p 15.87p 13.03p 13.50p 240357
21/03/2017 15.70p 15.75p 15.75p 15.75p 0
20/03/2017 15.70p 15.75p 15.50p 15.75p 175013
17/03/2017 15.70p 15.75p 15.70p 15.75p 193
16/03/2017 15.77p 15.77p 15.00p 15.75p 196782
15/03/2017 16.00p 16.00p 15.63p 15.75p 53935
14/03/2017 15.81p 16.25p 15.53p 15.75p 20204
13/03/2017 16.00p 16.30p 15.63p 15.75p 54171
10/03/2017 15.63p 16.25p 16.25p 16.25p 0
09/03/2017 15.63p 16.25p 15.63p 16.25p 19100
08/03/2017 15.81p 16.13p 15.53p 16.13p 1763
07/03/2017 16.00p 16.25p 15.90p 16.25p 18452
06/03/2017 15.50p 16.25p 15.50p 16.25p 9668
03/03/2017 15.50p 16.25p 15.50p 16.25p 15666
02/03/2017 15.50p 16.25p 15.50p 16.25p 25514
01/03/2017 15.50p 15.50p 15.50p 15.50p 5000
28/02/2017 15.50p 16.50p 16.50p 16.50p 0
27/02/2017 15.50p 16.50p 15.50p 16.50p 41
24/02/2017 15.70p 16.50p 16.50p 16.50p 0
23/02/2017 15.70p 16.50p 15.70p 16.50p 35000
22/02/2017 15.25p 16.25p 15.03p 16.25p 7772
21/02/2017 16.00p 16.00p 15.25p 15.50p 266402
20/02/2017 16.33p 16.75p 16.33p 16.75p 190
17/02/2017 16.00p 16.75p 16.75p 16.75p 0
16/02/2017 16.00p 16.75p 16.00p 16.75p 200
15/02/2017 16.25p 16.63p 16.25p 16.63p 17038
14/02/2017 16.88p 16.88p 16.75p 16.75p 28501
13/02/2017 16.03p 16.75p 16.03p 16.75p 100
10/02/2017 16.03p 16.75p 16.00p 16.75p 26573
09/02/2017 16.70p 16.70p 15.78p 16.25p 30260
08/02/2017 16.25p 16.75p 15.50p 16.75p 94312
07/02/2017 16.31p 16.75p 16.31p 16.75p 6784
06/02/2017 16.50p 16.99p 16.00p 16.75p 141559
03/02/2017 16.50p 17.00p 16.50p 17.00p 27940
02/02/2017 17.25p 17.00p 16.75p 17.00p 0
01/02/2017 17.25p 17.25p 16.75p 16.75p 1113
31/01/2017 17.00p 17.25p 16.75p 16.75p 988196
30/01/2017 16.50p 17.00p 16.50p 17.00p 16360
27/01/2017 17.27p 17.27p 17.25p 17.25p 28884
26/01/2017 16.50p 16.50p 16.50p 16.50p 30000
25/01/2017 17.25p 17.25p 16.55p 17.25p 2830
24/01/2017 17.00p 17.25p 16.83p 17.25p 46305
23/01/2017 16.50p 17.25p 15.25p 17.25p 50075
20/01/2017 16.55p 17.25p 16.55p 17.25p 133
19/01/2017 16.58p 17.25p 16.58p 17.25p 50000
18/01/2017 16.81p 17.25p 16.50p 17.25p 63637
17/01/2017 17.00p 17.75p 16.90p 17.25p 56199
16/01/2017 16.50p 16.75p 16.49p 16.75p 88800
13/01/2017 16.25p 16.63p 16.25p 16.63p 17867
12/01/2017 15.52p 17.12p 15.52p 16.37p 59031
11/01/2017 15.50p 16.25p 15.50p 16.25p 7650
10/01/2017 15.58p 16.00p 15.58p 16.00p 173684
09/01/2017 15.25p 16.25p 15.25p 16.25p 25200
06/01/2017 15.25p 15.88p 15.88p 15.88p 0
05/01/2017 15.25p 16.00p 15.25p 15.88p 42948
04/01/2017 15.58p 15.88p 15.56p 15.88p 24004
03/01/2017 15.25p 16.00p 15.25p 16.00p 6397
30/12/2016 15.94p 15.94p 15.58p 15.88p 25100
29/12/2016 15.00p 15.38p 15.00p 15.25p 148699
28/12/2016 15.50p 15.50p 15.25p 15.25p 12000
23/12/2016 16.00p 16.00p 16.00p 16.00p 0
22/12/2016 16.00p 16.00p 15.00p 16.00p 108309
21/12/2016 15.75p 17.00p 15.38p 15.38p 323946
20/12/2016 17.55p 17.55p 16.88p 16.88p 100000
19/12/2016 16.00p 16.88p 15.96p 16.88p 434411
16/12/2016 15.88p 16.63p 15.88p 16.63p 5000
15/12/2016 16.37p 16.63p 16.63p 16.63p 0
14/12/2016 16.37p 16.63p 16.13p 16.63p 943672
13/12/2016 16.06p 16.37p 16.06p 16.37p 548
12/12/2016 15.75p 16.40p 15.75p 16.37p 122960
09/12/2016 16.25p 16.88p 16.88p 16.88p 0
08/12/2016 16.25p 16.88p 16.88p 16.88p 0
07/12/2016 16.25p 16.88p 16.00p 16.88p 548713
06/12/2016 16.25p 16.40p 16.00p 16.37p 689371
05/12/2016 15.75p 16.50p 15.75p 16.50p 32960
02/12/2016 15.50p 15.88p 15.50p 15.88p 89640
01/12/2016 16.00p 15.88p 15.75p 15.75p 0
30/11/2016 16.00p 16.00p 15.50p 15.88p 295853
29/11/2016 16.00p 16.00p 15.25p 15.25p 39137
28/11/2016 16.04p 17.00p 16.25p 17.00p 0
25/11/2016 16.04p 16.25p 16.04p 16.25p 2740
24/11/2016 16.00p 17.00p 17.00p 17.00p 0
23/11/2016 16.00p 17.00p 16.00p 17.00p 292
22/11/2016 16.04p 16.25p 16.04p 16.25p 1100
21/11/2016 16.00p 16.35p 16.00p 16.00p 115500
18/11/2016 16.43p 16.50p 16.25p 16.50p 30370
17/11/2016 16.25p 16.50p 16.00p 16.25p 53915
16/11/2016 16.50p 16.88p 16.50p 16.88p 20035
15/11/2016 16.50p 17.00p 17.00p 17.00p 0
14/11/2016 16.50p 17.25p 15.00p 17.00p 57000
11/11/2016 16.54p 17.25p 16.54p 17.25p 125056
10/11/2016 17.25p 17.25p 16.04p 17.00p 17032
09/11/2016 17.75p 17.75p 17.63p 17.63p 20563
08/11/2016 17.50p 18.40p 17.50p 17.63p 204073
07/11/2016 17.75p 18.25p 17.75p 18.25p 8625
04/11/2016 18.50p 18.25p 18.25p 18.25p 0
03/11/2016 18.50p 18.50p 18.25p 18.25p 1340
02/11/2016 18.75p 19.82p 18.30p 18.50p 301700
01/11/2016 18.00p 18.13p 17.65p 18.13p 31899
31/10/2016 18.00p 18.00p 17.87p 17.87p 38311
28/10/2016 18.20p 18.38p 18.20p 18.38p 59887
27/10/2016 18.00p 18.38p 18.00p 18.38p 200
26/10/2016 17.95p 18.25p 17.95p 18.25p 3000
25/10/2016 18.25p 18.13p 18.00p 18.00p 0
24/10/2016 18.25p 18.38p 18.00p 18.13p 19000
21/10/2016 18.25p 18.52p 18.20p 18.38p 89311
20/10/2016 18.68p 19.00p 18.25p 18.63p 250608
19/10/2016 18.56p 18.95p 18.20p 18.38p 2826
18/10/2016 18.50p 18.95p 18.50p 18.63p 25527
17/10/2016 18.76p 18.75p 18.50p 18.50p 0
14/10/2016 18.76p 18.88p 18.75p 18.75p 0
13/10/2016 18.76p 18.88p 18.76p 18.88p 88
12/10/2016 19.03p 19.03p 18.33p 18.75p 48153
11/10/2016 18.88p 19.27p 18.79p 19.00p 4050
10/10/2016 18.50p 20.00p 18.00p 18.25p 173002
07/10/2016 18.50p 19.25p 18.50p 19.25p 6126
06/10/2016 18.50p 19.25p 19.25p 19.25p 0
05/10/2016 18.50p 19.25p 18.50p 19.25p 3894
04/10/2016 18.83p 19.25p 18.83p 19.25p 25100
03/10/2016 18.54p 19.35p 18.54p 19.25p 66879
30/09/2016 18.50p 19.00p 18.63p 19.00p 0
29/09/2016 18.50p 19.23p 18.00p 18.63p 171684
28/09/2016 18.25p 18.70p 18.00p 18.13p 97956
27/09/2016 18.75p 18.75p 18.00p 18.50p 77524
26/09/2016 18.75p 19.33p 18.75p 18.75p 1635
23/09/2016 18.75p 19.25p 18.50p 19.25p 71700
22/09/2016 19.01p 19.25p 19.01p 19.25p 1514
21/09/2016 18.75p 18.88p 18.88p 18.88p 0
20/09/2016 18.75p 18.88p 18.75p 18.88p 25000
19/09/2016 19.44p 19.44p 19.25p 19.25p 51386
16/09/2016 19.30p 19.30p 18.48p 19.13p 3946
15/09/2016 18.75p 19.00p 18.25p 18.50p 39805
14/09/2016 19.00p 19.25p 19.00p 19.25p 15000
13/09/2016 19.70p 19.75p 19.00p 19.37p 152020
12/09/2016 19.00p 19.00p 18.83p 19.00p 32506
09/09/2016 19.25p 19.25p 18.50p 19.00p 70828
08/09/2016 19.25p 19.50p 19.00p 19.13p 71688
07/09/2016 20.00p 20.00p 19.00p 19.00p 71860
06/09/2016 20.00p 20.00p 19.63p 19.75p 37000
05/09/2016 19.77p 19.77p 19.62p 19.75p 2389
02/09/2016 20.00p 20.00p 19.75p 19.75p 18475
01/09/2016 18.50p 19.63p 18.50p 19.63p 6846
31/08/2016 19.80p 19.75p 19.75p 19.75p 0
30/08/2016 19.80p 19.87p 19.75p 19.75p 58300
26/08/2016 19.50p 19.50p 19.50p 19.50p 10696
25/08/2016 19.53p 19.75p 19.75p 19.75p 0
24/08/2016 19.53p 19.75p 19.53p 19.75p 600
23/08/2016 20.40p 20.25p 20.13p 20.25p 0
22/08/2016 20.40p 20.40p 20.13p 20.13p 73982
19/08/2016 19.00p 20.00p 19.00p 20.00p 50000
18/08/2016 19.85p 20.15p 19.25p 20.00p 195721
17/08/2016 19.50p 19.50p 19.25p 19.25p 90823
16/08/2016 20.00p 20.00p 20.00p 20.00p 2500
15/08/2016 19.50p 19.50p 19.25p 19.25p 10800
12/08/2016 19.25p 19.50p 18.50p 19.25p 117845
11/08/2016 19.25p 19.75p 19.00p 19.75p 21671
10/08/2016 19.00p 19.44p 18.20p 18.50p 136258
09/08/2016 19.50p 19.75p 18.50p 19.75p 111150
08/08/2016 19.50p 20.38p 19.25p 20.38p 25839
05/08/2016 19.75p 20.63p 19.00p 20.63p 187776
04/08/2016 19.88p 20.38p 19.88p 20.38p 323
03/08/2016 19.75p 19.75p 19.50p 19.50p 21332
02/08/2016 19.75p 20.00p 19.25p 19.25p 38626
01/08/2016 19.44p 20.00p 20.00p 20.00p 0
29/07/2016 19.44p 20.00p 19.44p 20.00p 1000
28/07/2016 19.44p 19.75p 19.44p 19.75p 7000
27/07/2016 19.25p 20.00p 19.25p 20.00p 4782
26/07/2016 19.00p 19.75p 19.00p 19.75p 70000
25/07/2016 18.75p 19.56p 18.75p 19.25p 167250
22/07/2016 19.00p 19.00p 19.00p 19.00p 19814
21/07/2016 19.50p 19.50p 19.50p 19.50p 0
20/07/2016 19.50p 20.00p 19.50p 19.50p 0
19/07/2016 19.50p 20.00p 19.03p 20.00p 100000
18/07/2016 20.50p 20.50p 19.53p 20.00p 51500
15/07/2016 19.61p 20.00p 19.53p 20.00p 40271
14/07/2016 20.00p 20.13p 20.13p 20.13p 0
13/07/2016 20.00p 20.13p 20.00p 20.13p 73276
12/07/2016 20.00p 20.00p 19.63p 19.75p 30027
11/07/2016 20.00p 20.00p 19.63p 19.75p 110178
08/07/2016 20.00p 20.00p 19.26p 19.63p 125
07/07/2016 19.25p 19.75p 19.25p 19.50p 71558
06/07/2016 20.00p 20.00p 19.01p 19.50p 13641
05/07/2016 19.00p 19.50p 19.37p 19.50p 0
04/07/2016 19.00p 19.37p 19.00p 19.37p 30000
01/07/2016 20.25p 21.00p 19.25p 19.25p 190000
30/06/2016 19.94p 19.94p 19.31p 19.88p 6000
29/06/2016 19.94p 19.94p 19.75p 19.75p 7447

*Close Price adjusted for both dividends and splits