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 Plc GMR London Ordinary Share GB00BBHXD542 ORD 10P
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.25 -4.67% 5.10 4.96 5.50 5.50 5.35 12:35:11
more quote information »
Industry Sector
INDUSTRIAL ENGINEERING

GMR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.005.654.705.45397,0510.102.0%
1 Month7.507.504.405.75399,776-2.40-32.0%
3 Months10.4510.904.407.89402,986-5.35-51.2%
6 Months7.4511.004.408.29401,003-2.35-31.54%
1 Year4.1811.004.007.45319,7490.9222.01%
3 Years12.0015.504.007.73300,009-6.90-57.5%
5 Years34.5034.504.0010.58229,273-29.40-85.22%

GMR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 5.10 -0.25 -4.67% 5.50 5.50 4.96 1,242,833
Mar 26 2020 5.35 -0.30 -5.31% 5.35 5.35 5.35 131,768
Mar 25 2020 5.65 0.91 19.2% 4.76 5.65 4.76 1,382,699
Mar 24 2020 4.74 -0.49 -9.28% 4.70 4.74 4.70 245,150
Mar 23 2020 5.225 0.20 3.98% 5.225 5.225 5.225 24,561
Mar 20 2020 5.025 0.10 2.03% 5.00 5.025 5.00 201,079
Mar 19 2020 4.925 0.18 3.68% 4.925 4.925 4.925 56,159
Mar 18 2020 4.75 0.30 6.74% 4.75 4.75 4.75 119,091
Mar 17 2020 4.45 -1.03 -18.72% 5.10 5.10 4.40 445,333
Mar 16 2020 5.475 -0.18 -3.1% 5.50 5.50 5.475 302,357
Mar 13 2020 5.65 -0.35 -5.83% 6.00 6.00 5.50 465,280
Mar 12 2020 6.00 -0.20 -3.23% 6.00 6.00 6.00 185,337
Mar 11 2020 6.20 0.83 15.35% 5.40 6.20 5.40 767,311
Mar 10 2020 5.375 0.20 3.86% 5.50 5.50 5.375 139,349
Mar 09 2020 5.175 -1.65 -24.18% 6.30 6.30 5.175 1,295,214
Mar 06 2020 6.825 -0.10 -1.44% 6.825 6.825 6.825 7,427
Mar 05 2020 6.925 0.05 0.73% 6.55 6.925 6.55 250,160
Mar 04 2020 6.875 0.28 4.17% 6.875 6.875 6.875 88,717
Mar 03 2020 6.60 0.10 1.54% 6.50 6.60 6.50 53,596
Mar 02 2020 6.50 -0.08 -1.14% 6.70 6.80 6.45 746,032
Feb 28 2020 6.575 -1.23 -15.71% 7.50 7.50 6.575 1,088,897
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:20200328 09:58:48