GME

Gme Resources Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type
Gme Resources Limited GME Australian Stock Exchange Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.003 -4.23% 0.068 20:10:16
Open Price Low Price High Price Close Price Prev Close
0.071 0.068 0.071 0.071
more quote information »

GME Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0640.0710.0550.064987140,8500.0046.25%
1 Month0.0590.0730.0540.062574188,2820.00915.25%
3 Months0.0550.0730.0450.05548155,4040.01323.64%
6 Months0.060.0730.0450.055892166,6170.00813.33%
1 Year0.0470.130.040.067149434,5700.02144.68%
3 Years0.1150.130.0320.064537238,989-0.047-40.87%
5 Years0.030.190.0220.078607249,2910.038126.67%

GME 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 27 2021 0.071 0.00 0.0% 0.071 0.071 0.07 79,154
Sep 24 2021 0.071 0.00 0.0% 0.07 0.071 0.069 38,942
Sep 23 2021 0.071 0.004 5.97% 0.07 0.071 0.063 139,946
Sep 22 2021 0.067 0.006 9.84% 0.061 0.067 0.061 121,886
Sep 21 2021 0.061 -0.002 -3.17% 0.064 0.071 0.055 259,781
Sep 20 2021 0.063 -0.002 -3.08% 0.064 0.064 0.063 143,696
Sep 17 2021 0.065 -0.004 -5.8% 0.068 0.073 0.065 464,812
Sep 16 2021 0.069 0.002 2.99% 0.067 0.069 0.067 24,012
Sep 15 2021 0.067 0.005 8.06% 0.066 0.07 0.065 224,139
Sep 14 2021 0.062 0.00 0.0% 0.062 0.062 0.062 0.00
Sep 13 2021 0.062 0.003 5.08% 0.06 0.066 0.06 389,362
Sep 10 2021 0.059 0.00 0.0% 0.059 0.059 0.056 450,018
Sep 09 2021 0.059 0.001 1.72% 0.059 0.059 0.058 8,862
Sep 08 2021 0.058 -0.001 -1.69% 0.059 0.059 0.058 22,760
Sep 07 2021 0.059 -0.001 -1.67% 0.059 0.059 0.059 16,949
Sep 06 2021 0.06 0.003 5.26% 0.058 0.061 0.058 113,680
Sep 03 2021 0.057 -0.004 -6.56% 0.054 0.057 0.054 33,615
Sep 02 2021 0.061 0.001 1.67% 0.06 0.061 0.059 172,168
Sep 01 2021 0.06 0.002 3.45% 0.058 0.06 0.058 385,693
Aug 31 2021 0.058 0.00 0.0% 0.058 0.059 0.058 126,307
Aug 30 2021 0.058 0.005 9.43% 0.059 0.059 0.058 164,205
See More Historical Prices ยป
Your Recent History
ASX
GME
Gme Resour..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210928 05:27:58