Gaming Realms (GMR) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
10/09/2015 25.00p 25.00p 24.45p 24.50p 223773
09/09/2015 23.25p 25.48p 23.25p 24.50p 94273
08/09/2015 23.00p 23.00p 23.00p 23.00p 14704
07/09/2015 23.00p 25.00p 22.99p 24.38p 129446
04/09/2015 24.00p 24.38p 23.14p 24.38p 55000
03/09/2015 23.00p 23.25p 23.00p 23.25p 5321
02/09/2015 23.50p 23.87p 22.75p 22.75p 47589
01/09/2015 24.00p 24.00p 23.00p 23.00p 40000
28/08/2015 23.00p 24.00p 23.00p 24.00p 19015
27/08/2015 22.75p 22.75p 22.00p 22.75p 35041
26/08/2015 22.50p 23.00p 22.00p 22.50p 82000
25/08/2015 22.50p 23.30p 22.00p 22.75p 57656
24/08/2015 24.50p 24.75p 22.00p 22.50p 89274
21/08/2015 26.00p 26.00p 24.00p 24.50p 179631
20/08/2015 27.25p 27.25p 26.00p 26.25p 66249
19/08/2015 26.50p 26.75p 26.75p 26.75p 0
18/08/2015 26.50p 26.95p 26.50p 26.75p 21437
17/08/2015 26.75p 27.25p 26.51p 27.25p 2523
14/08/2015 27.75p 27.75p 26.75p 26.75p 450348
13/08/2015 28.00p 28.00p 27.00p 27.50p 6063
12/08/2015 27.00p 27.25p 27.00p 27.00p 58658
11/08/2015 28.00p 28.84p 27.00p 27.00p 61117
10/08/2015 26.00p 29.00p 25.01p 27.75p 655731
07/08/2015 25.72p 26.25p 26.00p 26.25p 0
06/08/2015 25.72p 26.00p 25.72p 26.00p 34051
05/08/2015 25.25p 26.06p 25.00p 25.75p 21531
04/08/2015 24.00p 24.63p 24.00p 24.63p 370635
03/08/2015 24.00p 24.88p 24.00p 24.88p 186047
31/07/2015 26.50p 27.93p 23.00p 23.25p 684719
30/07/2015 27.25p 27.63p 27.00p 27.63p 54608
29/07/2015 27.00p 28.51p 26.76p 27.00p 44847
28/07/2015 27.00p 27.75p 26.75p 27.75p 106021
27/07/2015 29.75p 29.88p 26.00p 26.75p 155878
24/07/2015 27.00p 30.00p 26.00p 26.25p 3064243
23/07/2015 31.25p 33.32p 30.00p 31.00p 70001
22/07/2015 31.50p 32.75p 31.50p 32.75p 196
21/07/2015 31.50p 32.75p 31.50p 32.75p 3750
20/07/2015 32.25p 32.75p 31.60p 32.75p 7097
17/07/2015 32.45p 33.88p 32.45p 32.75p 47
16/07/2015 34.00p 34.00p 33.88p 33.88p 5463
15/07/2015 34.50p 34.25p 34.25p 34.25p 0
14/07/2015 34.50p 34.25p 34.25p 34.25p 0
13/07/2015 34.50p 34.50p 34.25p 34.25p 500
10/07/2015 34.25p 34.50p 34.00p 34.25p 69018
09/07/2015 34.25p 34.38p 34.25p 34.38p 17212
08/07/2015 34.50p 34.50p 34.38p 34.38p 30000
07/07/2015 34.50p 34.50p 34.25p 34.25p 15038
06/07/2015 34.00p 34.80p 34.00p 34.25p 15250
03/07/2015 34.50p 34.50p 33.75p 33.75p 0
02/07/2015 34.50p 34.50p 34.50p 34.50p 22901
01/07/2015 34.00p 34.50p 34.00p 34.50p 53597
30/06/2015 34.00p 34.25p 34.00p 34.25p 74081
29/06/2015 32.23p 34.25p 32.23p 34.25p 222
26/06/2015 34.00p 34.40p 34.00p 34.25p 20777
25/06/2015 34.02p 34.25p 34.02p 34.25p 2300
24/06/2015 34.02p 34.25p 34.02p 34.25p 750
23/06/2015 34.00p 34.31p 34.00p 34.25p 30750
22/06/2015 33.00p 33.75p 33.00p 33.75p 29000
19/06/2015 33.00p 33.13p 33.00p 33.13p 14500
18/06/2015 32.33p 32.62p 32.30p 32.62p 13038
17/06/2015 33.00p 33.38p 33.00p 33.00p 1435
16/06/2015 33.00p 33.38p 33.38p 33.38p 0
15/06/2015 33.00p 33.38p 33.38p 33.38p 0
12/06/2015 33.00p 33.38p 33.38p 33.38p 0
11/06/2015 33.00p 33.38p 33.00p 33.38p 4343
10/06/2015 33.00p 33.38p 33.00p 33.38p 250
09/06/2015 33.00p 33.38p 33.00p 33.38p 13000
08/06/2015 33.00p 33.38p 33.00p 33.38p 31467
05/06/2015 33.44p 33.44p 32.25p 33.00p 270
04/06/2015 32.50p 33.30p 32.25p 32.25p 22376
03/06/2015 33.25p 33.50p 33.00p 33.00p 25891
02/06/2015 33.00p 33.25p 32.75p 32.75p 28275
01/06/2015 32.00p 33.92p 32.00p 32.62p 77548
29/05/2015 32.00p 33.00p 32.00p 32.62p 150559
28/05/2015 33.00p 33.00p 31.77p 32.12p 63388
27/05/2015 31.75p 32.37p 31.75p 32.37p 43352
26/05/2015 32.50p 33.00p 32.00p 32.00p 178164
22/05/2015 34.00p 33.50p 33.50p 33.50p 0
21/05/2015 34.00p 34.00p 32.55p 33.50p 6236
20/05/2015 32.75p 34.13p 32.50p 32.50p 291631
19/05/2015 32.75p 32.75p 32.50p 32.50p 121757
18/05/2015 32.75p 32.75p 32.50p 32.50p 24483
15/05/2015 32.75p 32.75p 32.50p 32.50p 15030
14/05/2015 32.75p 32.75p 32.50p 32.50p 20584
13/05/2015 32.50p 32.50p 32.50p 32.50p 80796
12/05/2015 32.75p 33.72p 32.75p 33.50p 6045
11/05/2015 33.00p 33.50p 32.00p 33.50p 112008
08/05/2015 33.00p 33.75p 33.00p 33.75p 2786
07/05/2015 33.00p 33.75p 33.00p 33.75p 25000
06/05/2015 33.00p 33.50p 33.00p 33.50p 800
05/05/2015 33.00p 33.75p 33.50p 33.50p 0
01/05/2015 33.00p 33.75p 33.75p 33.75p 0
30/04/2015 33.00p 34.50p 33.00p 33.75p 31247
29/04/2015 33.05p 33.75p 33.05p 33.75p 595
28/04/2015 34.50p 34.50p 33.00p 33.50p 109083
27/04/2015 33.50p 33.88p 33.25p 33.88p 1803
24/04/2015 33.50p 33.88p 33.38p 33.88p 16593
23/04/2015 33.50p 33.88p 33.50p 33.88p 581
22/04/2015 34.25p 34.50p 33.38p 33.75p 110914
21/04/2015 34.12p 34.12p 33.50p 33.50p 5705
20/04/2015 33.25p 33.75p 33.25p 33.75p 15000
17/04/2015 34.35p 34.35p 33.05p 33.50p 33458
16/04/2015 33.02p 33.80p 33.02p 33.50p 11900
15/04/2015 34.50p 34.50p 33.63p 33.63p 18577
14/04/2015 34.18p 34.18p 33.00p 33.63p 5766
13/04/2015 33.00p 33.00p 33.00p 33.00p 28863
10/04/2015 34.18p 34.18p 33.75p 33.75p 2500
09/04/2015 33.00p 34.18p 33.00p 33.75p 31539
08/04/2015 33.00p 33.75p 33.00p 33.75p 21363
07/04/2015 33.00p 34.00p 33.00p 33.75p 84288
02/04/2015 33.00p 33.75p 33.00p 33.75p 153176
01/04/2015 33.00p 33.75p 33.00p 33.75p 56467
31/03/2015 32.94p 33.75p 32.94p 33.75p 582
30/03/2015 32.63p 33.25p 32.56p 33.25p 17576
27/03/2015 34.50p 34.50p 32.63p 33.00p 7879
26/03/2015 32.50p 34.50p 32.50p 33.25p 49562
25/03/2015 33.00p 34.50p 33.00p 33.25p 170323
24/03/2015 34.00p 34.50p 33.88p 33.88p 252761
23/03/2015 32.50p 36.73p 32.50p 34.25p 214750
20/03/2015 31.00p 31.87p 27.00p 31.87p 385042
19/03/2015 31.00p 32.73p 31.00p 31.87p 37052
18/03/2015 31.00p 31.87p 31.00p 31.87p 19172
17/03/2015 31.00p 31.38p 31.00p 31.38p 11041
16/03/2015 31.02p 31.87p 31.02p 31.87p 875
13/03/2015 31.02p 31.87p 31.02p 31.87p 117
12/03/2015 32.73p 32.73p 31.87p 31.87p 3200
11/03/2015 31.02p 32.73p 31.02p 31.87p 1254
10/03/2015 31.00p 31.87p 31.00p 31.87p 100900
09/03/2015 31.00p 31.87p 31.00p 31.87p 63549
06/03/2015 32.75p 32.75p 31.00p 31.87p 64122
05/03/2015 31.50p 32.25p 30.00p 31.50p 175167
04/03/2015 31.50p 31.52p 31.50p 31.50p 110511
03/03/2015 33.00p 33.00p 32.00p 32.25p 142339
02/03/2015 34.00p 34.00p 32.00p 32.00p 113255
27/02/2015 32.50p 32.85p 32.02p 32.62p 46076
26/02/2015 31.77p 33.25p 31.77p 33.25p 300
25/02/2015 34.00p 34.00p 32.75p 32.75p 16500
24/02/2015 32.50p 33.50p 31.50p 32.75p 50310
23/02/2015 31.50p 33.30p 31.50p 32.50p 82556
20/02/2015 33.00p 33.00p 32.18p 32.75p 42025
19/02/2015 31.50p 32.50p 20.00p 32.50p 22431912
18/02/2015 31.50p 32.75p 31.50p 32.75p 41408
17/02/2015 31.50p 32.75p 31.50p 32.75p 40592
16/02/2015 31.75p 32.75p 31.75p 32.75p 1902
13/02/2015 33.10p 33.13p 33.10p 33.13p 188
12/02/2015 31.85p 33.13p 31.50p 33.13p 100
11/02/2015 31.75p 31.75p 31.50p 31.50p 77060
10/02/2015 31.50p 31.75p 31.50p 31.75p 20285
09/02/2015 31.50p 31.75p 31.50p 31.75p 70000
06/02/2015 31.60p 32.28p 31.60p 32.12p 11194
05/02/2015 33.55p 33.55p 31.50p 31.75p 78139
04/02/2015 31.50p 31.50p 31.50p 31.50p 17483
03/02/2015 31.75p 33.85p 31.75p 32.25p 59002
02/02/2015 33.50p 33.50p 31.65p 32.25p 1456110
30/01/2015 33.00p 33.25p 32.17p 33.25p 5610
29/01/2015 31.50p 32.25p 31.50p 32.25p 4673
28/01/2015 34.00p 34.00p 32.25p 32.25p 84872
27/01/2015 34.00p 36.89p 34.00p 34.00p 115571
26/01/2015 34.00p 34.00p 33.25p 33.25p 65639
23/01/2015 32.50p 33.50p 31.50p 33.38p 98290
22/01/2015 31.50p 31.50p 31.50p 31.50p 16347
21/01/2015 31.50p 31.75p 31.50p 31.75p 65706
20/01/2015 32.00p 32.25p 31.55p 31.75p 30314
19/01/2015 33.50p 33.88p 33.50p 33.88p 100000
16/01/2015 33.00p 32.75p 32.75p 32.75p 0
15/01/2015 33.00p 33.00p 32.70p 32.75p 143000
14/01/2015 32.70p 33.50p 32.00p 33.50p 11
13/01/2015 32.25p 33.13p 32.00p 32.00p 44048
12/01/2015 34.18p 34.18p 33.00p 33.63p 5000
09/01/2015 32.25p 33.00p 32.25p 33.00p 250
08/01/2015 34.70p 34.70p 33.50p 33.50p 500
07/01/2015 35.00p 35.53p 32.25p 33.50p 100483
06/01/2015 34.00p 34.00p 33.00p 33.50p 100000
05/01/2015 34.00p 34.48p 33.00p 33.00p 156764
02/01/2015 34.55p 34.55p 34.25p 34.50p 10540
31/12/2014 33.25p 34.30p 33.10p 34.25p 33188
30/12/2014 33.25p 33.25p 33.00p 33.00p 28256
29/12/2014 32.25p 33.50p 33.50p 33.50p 0
24/12/2014 32.25p 33.90p 32.25p 33.50p 10350
23/12/2014 32.25p 32.39p 32.00p 32.00p 62873
22/12/2014 32.54p 33.50p 32.53p 33.50p 644
19/12/2014 34.04p 34.04p 33.50p 33.50p 4849
18/12/2014 33.25p 33.50p 32.25p 33.50p 9340
17/12/2014 35.00p 35.00p 34.00p 34.00p 104916
16/12/2014 33.25p 34.38p 33.00p 34.38p 0
15/12/2014 33.25p 34.00p 33.00p 33.00p 47479
12/12/2014 35.25p 35.50p 34.00p 35.50p 55000
11/12/2014 35.00p 35.00p 35.00p 35.00p 8900
10/12/2014 35.25p 36.50p 35.25p 36.50p 7
09/12/2014 36.68p 36.50p 36.25p 36.50p 0
08/12/2014 36.68p 37.38p 36.25p 36.25p 0
05/12/2014 36.68p 39.07p 35.35p 37.38p 10165
04/12/2014 39.50p 39.50p 36.52p 38.75p 95512
03/12/2014 39.00p 41.00p 39.00p 39.50p 96649
02/12/2014 37.75p 39.00p 37.75p 39.00p 51563
01/12/2014 39.68p 39.68p 37.75p 38.50p 39312
28/11/2014 40.00p 40.00p 37.00p 38.50p 132795
27/11/2014 38.00p 41.00p 36.50p 40.00p 230914
26/11/2014 37.00p 37.00p 36.50p 36.50p 60135
25/11/2014 35.00p 36.00p 34.56p 36.00p 54143

*Close Price adjusted for both dividends and splits