Gaming Realms Historical Data - GMR

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
$88.69
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Gaming Realms GMR London Ordinary Share GB00BBHXD542 ORD 10P
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.04 -0.80% 4.96 5.10 4.96 5.10 5.00 07:04:21
more quote information »
Industry Sector
INDUSTRIAL ENGINEERING

GMR Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week4.125.54.14.611040k1M776k0.8420.39%
1 Month4.55.54.14.49567501M327k0.4610.22%
3 Months4.35.544.36882002M299k0.6615.35%
6 Months5.25.7544.58722002M333k-0.24-4.62%
1 Year7.351245.9915285M318k-2.39-32.52%
3 Years21.521.548.7661286M238k-16.54-76.93%
5 Years2141414.8046722M204k-16.04-76.38%

GMR 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
May 17 20195.00-0.03-0.50%5.005.0040,359
May 16 20195.025+0.56+12.42%4.905.501,237,146
May 15 20194.47+0.10+2.29%4.204.471,439,078
May 14 20194.37+0.25+6.07%4.184.42986,672
May 13 20194.12-0.12-2.83%4.104.30177,624
May 10 20194.24+0.14+3.41%4.164.28291,793
May 09 20194.10-0.24-5.53%4.104.16201,750
May 08 20194.34+0.04+0.93%4.304.48185,902
May 07 20194.30+0.08+1.90%4.304.3015,214
May 03 20194.220.000.00%4.224.221,050
May 02 20194.22-0.08-1.86%4.224.2211,156
May 01 20194.30+0.07+1.65%4.304.30750
Apr 30 20194.230.000.00%4.234.230
Apr 29 20194.23+0.03+0.71%4.124.30799,846
Apr 26 20194.20-0.03-0.71%4.124.2016,970
Apr 25 20194.230.000.00%4.234.231,019
Apr 24 20194.230.000.00%4.234.23150,000
Apr 23 20194.230.000.00%4.234.501,580
See More Historical Prices »
Your Recent History
LSE
GMR
Gaming Rea..
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:20190520 11:22:07