Gaming Realms Plc (GMR.GB)
AQSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 36.7 | 37.73 | 35.548 | 12907 | 36.7 | DE |
| 4 | 0 | 0 | 36.7 | 39.011 | 35.0864 | 13870 | 36.74603935 | DE |
| 12 | -2.8 | -7.08860759494 | 39.5 | 40 | 32.44 | 16015 | 37.07554728 | DE |
| 26 | -1.8 | -4.67532467532 | 38.5 | 41.905 | 32.44 | 15829 | 38.205952 | DE |
| 52 | 2.15 | 6.22286541245 | 34.55 | 41.905 | 28.95 | 23881 | 36.51514951 | DE |
| 156 | 5.25 | 16.693163752 | 31.45 | 41.905 | 20.1 | 22110 | 33.14506896 | DE |
| 260 | 27.775 | 311.204481793 | 8.925 | 46.565 | 5.165 | 34558 | 30.53757807 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734971280 | 36.7 | 0 | 0.00 | 36.7 | 37.2 | 36.7 | 4098 |
| 1734712200 | 36.7 | 0 | 0.00 | 36.7 | 37.2 | 35.548 | 40000 |
| 1734622440 | 36.7 | 0 | 0.00 | 36.7 | 37.2 | 35.64 | 7432 |
| 1734536340 | 36.7 | 0 | 0.00 | 36.7 | 37.2 | 35.82222 | 300 |
| 1734449880 | 36.7 | 0 | 0.00 | 36.7 | 37.73 | 36.7 | 12707 |
| 1734366420 | 36.7 | 0.5 | 1.38 | 36.2 | 37.2 | 36.2 | 0 |
| 1734104460 | 36.2 | 0 | 0.00 | 36.2 | 37.2 | 36 | 3000 |
| 1734020880 | 36.2 | -0.5 | -1.36 | 36.7 | 37.2 | 35.0864 | 82001 |
| 1733931060 | 36.7 | 0 | 0.00 | 36.7 | 37.2 | 35.415 | 3524 |
| 1733848080 | 36.7 | 0 | 0.00 | 36.7 | 37.2 | 36.7 | 0 |
| 1733761860 | 36.7 | -1.3 | -3.42 | 38 | 38 | 36.275 | 54386 |
| 1733495700 | 38 | 0.5 | 1.33 | 37.5 | 39.011 | 37.2 | 5000 |
| 1733416140 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 36.942 | 680 |
| 1733326500 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.2 | 0 |
| 1733239800 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 36.7 | 10609 |
| 1733156940 | 37.5 | 0 | 0.00 | 36.7 | 38 | 36.7 | 26882 |
| 1732897620 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 36.833 | 8799 |
| 1732808160 | 37.5 | 0 | 0.00 | 37.5 | 38.099 | 37.2 | 5000 |
| 1732721820 | 37.5 | 0.8 | 2.18 | 36.7 | 37.5 | 36.7 | 8995 |
| 1732638480 | 36.7 | 0 | 0.00 | 36.7 | 37.702 | 36.7 | 3991 |
| 1732548840 | 36.7 | -0.8 | -2.13 | 36.7 | 37.5 | 35.956 | 6939 |
| 1732289460 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.09 | 1771 |
| 1732203480 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 36.51 | 7961 |
| 1732120140 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 36.7 | 54294 |
| 1732033620 | 37.5 | -0.95 | -2.47 | 38.45 | 38.45 | 36.325 | 79970 |
| 1731947580 | 38.45 | 0 | 0.00 | 38.45 | 39.256 | 38 | 10908 |
| 1731688080 | 38.45 | 0 | 0.00 | 38.45 | 38.664 | 37.55 | 14626 |
| 1731598260 | 38.45 | 0 | 0.00 | 38.45 | 38.4535 | 38 | 350 |
| 1731511920 | 38.45 | 0 | 0.00 | 38.45 | 38.695 | 38 | 14342 |
| 1731428820 | 38.45 | 0 | 0.00 | 38.45 | 39.748 | 38 | 110793 |
| 1731342540 | 38.45 | 0 | 0.00 | 38.45 | 38.45 | 38 | 28640 |
| 1731083160 | 38.45 | 0 | 0.00 | 38.45 | 38.7511 | 38 | 31937 |
| 1730993820 | 38.45 | 1.45 | 3.92 | 38.45 | 38.4942 | 38 | 18906 |
| 1730910480 | 37 | 0 | 0.00 | 37 | 37 | 37 | 0 |
| 1730824080 | 37 | 0 | 0.00 | 37 | 39 | 34 | 7661 |
| 1730737740 | 37 | 0.5 | 1.37 | 36.5 | 38.46 | 34 | 7052 |
| 1730475300 | 36.5 | 0 | 0.00 | 36.5 | 37.6 | 34 | 4349 |
| 1730388900 | 36.5 | 0 | 0.00 | 36 | 37.779 | 34 | 8750 |
| 1730305440 | 36.5 | 3 | 8.96 | 33.5 | 38.1225 | 33.5 | 69509 |
| 1730193840 | 33.5 | 0 | 0.00 | 33.5 | 34.5 | 33 | 0 |
| 1730132940 | 33.5 | 0 | 0.00 | 33.5 | 34.5 | 32.439999 | 9806 |
| 1729869960 | 33.5 | 0 | 0.00 | 33.5 | 34.5 | 33 | 0 |
| 1729783680 | 33.5 | 0 | 0.00 | 33.5 | 34.5 | 33 | 0 |
| 1729697340 | 33.5 | 0 | 0.00 | 33.5 | 34.5 | 33 | 0 |
| 1729610340 | 33.5 | 0 | 0.00 | 33.5 | 34 | 32.9857 | 7566 |
| 1729524420 | 33.5 | 0 | 0.00 | 33.5 | 34.5 | 33 | 0 |
| 1729262100 | 33.5 | 0 | 0.00 | 33.5 | 34.5 | 33 | 1975 |
| 1729178580 | 33.5 | -3 | -8.22 | 36.5 | 39 | 32.837699 | 36452 |
| 1729092540 | 36.5 | 0 | 0.00 | 36.5 | 39 | 34.844 | 4884 |
| 1729006140 | 36.5 | 0 | 0.00 | 36.5 | 39 | 34.06 | 18784 |
| 1728919680 | 36.5 | -0.5 | -1.35 | 37 | 39 | 34.08 | 27750 |
| 1728657480 | 37 | 0 | 0.00 | 37 | 39 | 37 | 7059 |
| 1728574140 | 37 | 0 | 0.00 | 37 | 39 | 36.064 | 35868 |
| 1728484740 | 37 | 0 | 0.00 | 37 | 39 | 36.1 | 6187 |
| 1728401340 | 37 | 0 | 0.00 | 37 | 39 | 37 | 0 |
| 1728311580 | 37 | 0 | 0.00 | 37 | 39 | 36.03 | 7984 |
| 1728053040 | 37 | 0 | 0.00 | 37 | 39 | 36.048 | 14428 |
| 1727966700 | 37 | -1.5 | -3.90 | 38.5 | 39 | 37 | 10000 |
| 1727882940 | 38.5 | -1 | -2.53 | 39.5 | 40 | 37.5 | 0 |
| 1727793720 | 39.5 | 0 | 0.00 | 39.5 | 40 | 38.5 | 0 |
| 1727710080 | 39.5 | 0 | 0.00 | 39.5 | 40.3 | 38.5 | 16850 |
| 1727447580 | 39.5 | -1 | -2.47 | 40.5 | 40.5 | 38.5 | 3987 |
| 1727364240 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 39 | 0 |
| 1727277960 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 39 | 110 |
| 1727191740 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 39 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
