Gaming Realms plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	32.500	34.000	32.000	32.400	32.400	469,834
2022-01-20	33.500	33.900	33.000	33.000	33.000	280,734
2022-01-19	34.100	34.900	33.600	34.200	34.200	80,587
2022-01-18	34.700	35.828	33.500	33.800	33.800	532,010
2022-01-17	35.200	36.600	35.000	36.000	36.000	64,726
2022-01-14	35.700	36.400	34.705	36.400	36.400	292,415
2022-01-13	32.600	35.500	32.600	35.000	35.000	1,206,086
2022-01-12	33.000	33.500	31.256	33.500	33.500	791,383
2022-01-11	32.000	33.300	32.000	32.900	32.900	125,809
2022-01-10	32.900	33.012	31.200	33.000	33.000	613,950
2022-01-07	33.400	33.500	31.680	33.500	33.500	52,641
2022-01-06	32.400	33.400	31.657	32.500	32.500	117,305
2022-01-05	33.400	33.400	30.800	32.300	32.300	286,031
2022-01-04	31.400	33.500	30.700	33.500	33.500	127,033
2021-12-31	32.400	33.200	31.199	32.300	32.300	58,611
2021-12-30	30.800	32.000	30.600	31.700	31.700	97,702
2021-12-29	31.000	32.400	31.000	31.650	31.650	39,219
2021-12-24	33.400	33.400	31.000	31.800	31.800	120,776
2021-12-23	32.800	32.800	31.100	32.150	32.150	113,984
2021-12-22	32.000	32.700	31.000	32.700	32.700	181,630
2021-12-21	32.300	32.800	31.750	31.750	31.750	8,485
2021-12-20	32.000	32.900	31.000	32.400	32.400	434,402
2021-12-17	32.000	32.800	31.500	32.700	32.700	509,472
2021-12-16	32.200	33.900	32.140	33.000	33.000	277,680
2021-12-15	32.700	33.350	31.750	33.350	33.350	80,142
2021-12-14	32.500	32.672	31.500	31.800	31.800	190,008
2021-12-13	33.400	33.800	31.900	32.500	32.500	110,170
2021-12-10	32.800	33.100	32.200	33.000	33.000	28,212
2021-12-09	32.600	33.200	32.100	32.350	32.350	139,642
2021-12-08	32.600	33.300	31.980	32.000	32.000	195,070
2021-12-07	32.300	32.500	31.600	32.000	32.000	656,779
2021-12-06	32.200	32.700	31.800	32.400	32.400	1,402,083
2021-12-03	32.800	33.080	32.000	32.550	32.550	240,671
2021-12-02	33.500	33.500	32.238	33.100	33.100	122,019
2021-12-01	32.700	33.800	32.000	32.600	32.600	111,946
2021-11-30	31.700	32.900	31.700	32.900	32.900	96,962
2021-11-29	31.200	32.900	30.700	32.900	32.900	387,153
2021-11-26	32.300	33.600	30.500	31.400	31.400	1,407,109
2021-11-25	34.400	34.500	32.000	34.500	34.500	143,081
2021-11-24	32.500	33.900	31.500	33.800	33.800	424,527
2021-11-23	31.600	33.400	31.580	32.550	32.550	166,684
2021-11-22	33.000	33.776	31.900	32.000	32.000	274,609
2021-11-19	33.300	34.500	33.064	33.300	33.300	372,880
2021-11-18	33.600	34.700	33.500	34.200	34.200	245,322
2021-11-17	33.800	34.900	33.600	34.900	34.900	175,700
2021-11-16	34.500	35.600	33.684	34.050	34.050	400,913
2021-11-15	35.900	37.000	35.000	35.000	35.000	299,891
2021-11-12	37.900	38.800	35.961	36.400	36.400	540,990
2021-11-11	37.700	38.068	37.400	37.400	37.400	132,674
2021-11-10	38.000	38.842	37.500	38.800	38.800	71,119
2021-11-09	37.600	38.324	37.520	37.950	37.950	186,217
2021-11-08	37.800	38.084	37.500	37.700	37.700	57,062
2021-11-05	39.200	40.000	37.400	37.400	37.400	221,507
2021-11-04	38.100	40.000	37.700	40.000	40.000	333,308
2021-11-03	38.800	39.900	38.500	38.550	38.550	279,900
2021-11-02	39.500	40.000	38.200	38.600	38.600	541,624
2021-11-01	39.000	39.900	37.600	38.700	38.700	364,699
2021-10-29	37.400	39.900	37.400	39.000	39.000	387,668
2021-10-28	37.400	39.840	37.400	38.300	38.300	471,630
2021-10-27	37.900	38.000	36.900	37.750	37.750	350,953

← NewerPage 21 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.