GMR

Gaming Realms Historical Data

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 Last Traded
-0.10 -0.47% 21.20 09:45:02
Close Price Low Price High Price Open Price Previous Close
21.00 21.40 21.20 21.30
more quote information »
Industry Sector
INDUSTRIAL ENGINEERING

GMR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week21.6022.4020.0021.07506,747-0.40-1.85%
1 Month24.0024.6019.5021.411,412,936-2.80-11.67%
3 Months17.7025.0014.2019.971,397,4183.5019.77%
6 Months5.6025.005.3516.551,328,80615.60278.57%
1 Year7.4525.004.4014.65874,44313.75184.56%
3 Years7.1025.004.0011.73514,11414.10198.59%
5 Years24.7529.754.0012.50365,227-3.55-14.34%

GMR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 30 2020 21.30 -0.40 -1.84% 21.80 21.80 21.00 237,603
Sep 29 2020 21.70 0.30 1.4% 21.20 22.00 21.20 157,012
Sep 28 2020 21.40 1.00 4.9% 21.40 22.40 21.00 593,241
Sep 25 2020 20.40 -1.20 -5.56% 21.20 21.60 20.00 968,563
Sep 24 2020 21.60 0.00 0.0% 21.60 22.00 21.40 577,316
Sep 23 2020 21.60 0.60 2.86% 21.20 22.20 20.80 655,565
Sep 22 2020 21.00 0.95 4.74% 20.40 21.80 20.20 541,168
Sep 21 2020 20.05 -2.45 -10.89% 22.40 22.40 19.90 2,524,677
Sep 18 2020 22.50 -0.10 -0.44% 22.60 22.60 22.40 776,496
Sep 17 2020 22.60 0.00 0.0% 22.40 22.60 22.40 830,859
Sep 16 2020 22.60 -0.40 -1.74% 22.60 22.60 22.40 1,109,632
Sep 15 2020 23.00 0.60 2.68% 22.60 23.00 22.60 1,191,186
Sep 14 2020 22.40 0.00 0.0% 22.60 22.60 22.40 596,323
Sep 11 2020 22.40 1.00 4.67% 22.80 23.00 22.40 4,563,748
Sep 10 2020 21.40 0.20 0.94% 21.80 22.00 21.20 3,727,396
Sep 09 2020 21.20 1.40 7.07% 20.60 21.80 19.70 1,915,345
Sep 08 2020 19.80 -2.00 -9.17% 23.00 23.80 19.50 4,638,659
Sep 07 2020 21.80 -0.20 -0.91% 23.00 23.00 21.60 1,213,335
Sep 04 2020 22.00 -1.40 -5.98% 23.40 24.00 21.40 805,777
Sep 03 2020 23.40 -0.10 -0.43% 24.00 24.60 22.80 634,827
Sep 02 2020 23.50 -0.50 -2.08% 23.00 23.60 23.00 220,318
Sep 01 2020 24.00 0.40 1.69% 25.00 25.00 23.80 761,030
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:20201001 14:10:56