Register for streaming realtime charts, analysis tools, and prices.
GMR.GB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 39.50 | 0.00 | 0.00% | 39.50 | 39.80 | 39.15 | 3,756 |
| May 21 2024 | 39.50 | 0.00 | 0.00% | 39.50 | 39.50 | 38.955 | 23,048 |
| May 20 2024 | 39.50 | 0.15 | 0.38% | 39.50 | 39.50 | 38.78 | 12,430 |
| May 17 2024 | 39.35 | 0.00 | 0.00% | 39.35 | 39.35 | 38.222 | 152,430 |
| May 16 2024 | 39.35 | 0.00 | 0.00% | 39.35 | 39.35 | 38.85 | 8,015 |
| May 15 2024 | 39.35 | -0.50 | -1.25% | 39.85 | 39.85 | 38.85 | 132,673 |
| May 14 2024 | 39.85 | -0.50 | -1.24% | 40.35 | 41.64 | 38.85 | 51,917 |
| May 13 2024 | 40.35 | 0.50 | 1.25% | 39.85 | 41.80 | 38.85 | 69,455 |
| May 10 2024 | 39.85 | 1.50 | 3.91% | 38.50 | 41.215 | 37.85 | 16,728 |
| May 09 2024 | 38.35 | -1.15 | -2.91% | 38.35 | 39.20 | 37.85 | 22,500 |
| May 08 2024 | 39.50 | 3.25 | 8.97% | 36.25 | 39.50 | 36.00 | 0.00 |
| May 07 2024 | 36.25 | 0.00 | 0.00% | 36.25 | 37.42 | 36.00 | 43,682 |
| May 03 2024 | 36.25 | 0.00 | 0.00% | 36.25 | 36.61 | 35.804 | 9,719 |
| May 02 2024 | 36.25 | -1.25 | -3.33% | 36.75 | 36.75 | 35.88 | 35,064 |
| May 01 2024 | 37.50 | 0.75 | 2.04% | 36.75 | 37.50 | 36.00 | 8,287 |
| Apr 30 2024 | 36.75 | 0.00 | 0.00% | 36.75 | 36.85 | 36.00 | 35,354 |
| Apr 29 2024 | 36.75 | 1.00 | 2.80% | 35.75 | 36.75 | 35.715 | 140,338 |
| Apr 26 2024 | 35.75 | -0.50 | -1.38% | 36.25 | 36.3222 | 35.75 | 13,751 |
| Apr 25 2024 | 36.25 | 2.75 | 8.21% | 33.50 | 36.60 | 33.50 | 55,315 |
| Apr 24 2024 | 33.50 | 0.00 | 0.00% | 33.50 | 33.50 | 33.50 | 0.00 |
| Apr 23 2024 | 33.50 | 0.00 | 0.00% | 33.50 | 33.50 | 33.10 | 25,000 |
| Apr 22 2024 | 33.50 | 3.75 | 12.61% | 29.75 | 33.50 | 28.95 | 25,000 |
| Apr 19 2024 | 29.75 | 0.00 | 0.00% | 29.75 | 30.50 | 28.95 | 0.00 |
| Apr 18 2024 | 29.75 | 0.00 | 0.00% | 29.75 | 30.50 | 28.95 | 0.00 |
| Apr 17 2024 | 29.75 | 0.00 | 0.00% | 29.75 | 31.065 | 28.95 | 5,364 |
| Apr 16 2024 | 29.75 | 0.00 | 0.00% | 29.75 | 30.50 | 28.95 | 15,000 |
| Apr 15 2024 | 29.75 | 0.00 | 0.00% | 29.75 | 31.00 | 28.95 | 53,195 |
| Apr 12 2024 | 29.75 | 0.00 | 0.00% | 29.75 | 30.50 | 28.95 | 123,706 |
| Apr 11 2024 | 29.75 | 0.00 | 0.00% | 30.25 | 30.50 | 28.95 | 74,000 |
| Apr 10 2024 | 29.75 | -1.50 | -4.80% | 31.25 | 31.25 | 28.95 | 324,522 |
| Apr 09 2024 | 31.25 | -2.50 | -7.41% | 33.75 | 34.20 | 29.95 | 55,646 |
| Apr 08 2024 | 33.75 | 0.00 | 0.00% | 33.75 | 34.20 | 32.665 | 55,880 |
| Apr 05 2024 | 33.75 | 0.00 | 0.00% | 33.75 | 34.20 | 32.62 | 11,272 |
| Apr 04 2024 | 33.75 | 0.00 | 0.00% | 33.75 | 34.20 | 32.95 | 32,451 |
| Apr 03 2024 | 33.75 | 0.62 | 1.87% | 33.75 | 34.20 | 32.715 | 137,653 |
| Apr 02 2024 | 33.1312 | -1.37 | -3.97% | 35.15 | 35.80 | 33.1312 | 426,332 |
| Mar 28 2024 | 34.50 | 0.00 | 0.00% | 34.50 | 34.89 | 34.00 | 23,124 |
| Mar 27 2024 | 34.50 | 0.00 | 0.00% | 34.50 | 34.65 | 34.45 | 0.00 |
| Mar 26 2024 | 34.50 | 0.00 | 0.00% | 34.50 | 34.65 | 34.10 | 30,000 |
| Mar 25 2024 | 34.50 | 0.00 | 0.00% | 34.50 | 34.60 | 34.35 | 5,297 |
| Mar 22 2024 | 34.50 | -0.65 | -1.85% | 35.15 | 35.15 | 33.95 | 0.00 |
| Mar 21 2024 | 35.15 | 0.00 | 0.00% | 35.15 | 35.50 | 34.60 | 0.00 |
| Mar 20 2024 | 35.15 | 0.00 | 0.00% | 35.15 | 35.15 | 34.60 | 19,865 |
| Mar 19 2024 | 35.15 | 0.00 | 0.00% | 35.15 | 35.15 | 34.60 | 0.00 |
| Mar 18 2024 | 35.15 | 0.00 | 0.00% | 35.15 | 35.15 | 34.60 | 4,791 |
| Mar 15 2024 | 35.15 | 0.00 | 0.00% | 35.15 | 35.70 | 34.60 | 8,501 |
| Mar 14 2024 | 35.15 | 0.00 | 0.00% | 34.60 | 35.625 | 34.60 | 50,001 |
| Mar 13 2024 | 35.15 | 0.00 | 0.00% | 35.15 | 35.15 | 34.60 | 0.00 |
| Mar 12 2024 | 35.15 | 0.00 | 0.00% | 35.15 | 35.80 | 34.60 | 5,000 |
| Mar 11 2024 | 35.15 | 0.00 | 0.00% | 35.15 | 35.50 | 34.60 | 32,636 |
| Mar 08 2024 | 35.15 | 0.00 | 0.00% | 35.15 | 35.15 | 34.60 | 5,172 |
| Mar 07 2024 | 35.15 | 0.00 | 0.00% | 35.15 | 35.98 | 34.60 | 3,146 |
| Mar 06 2024 | 35.15 | 0.00 | 0.00% | 35.15 | 35.15 | 34.60 | 0.00 |
| Mar 05 2024 | 35.15 | 0.00 | 0.00% | 35.15 | 35.15 | 34.60 | 0.00 |
| Mar 04 2024 | 35.15 | 0.00 | 0.00% | 35.15 | 35.35 | 34.60 | 8,459 |
| Mar 01 2024 | 35.15 | 0.00 | 0.00% | 35.15 | 35.245 | 34.60 | 11,315 |
| Feb 29 2024 | 35.15 | -0.85 | -2.36% | 36.00 | 36.50 | 34.60 | 0.00 |
| Feb 28 2024 | 36.00 | 0.00 | 0.00% | 36.00 | 36.50 | 34.69 | 36,585 |
| Feb 27 2024 | 36.00 | 0.00 | 0.00% | 36.00 | 36.50 | 35.0677 | 75,000 |
| Feb 26 2024 | 36.00 | -0.50 | -1.37% | 36.50 | 36.50 | 35.0993 | 34,512 |
| Feb 23 2024 | 36.50 | 0.00 | 0.00% | 36.50 | 36.50 | 36.50 | 0.00 |
