Want to see GB:GMR full AI Analyst Report?
Gaming Realms (GMR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 30.70 | 31.90 | 30.00 | 30.00 | 30.00 | -1.96% | 270,197 | 0.71 |
| Oct 29, 2026 | 31.00 | 31.90 | 29.70 | 30.60 | 30.60 | -1.13% | 478,858 | 1.26 |
| Oct 28, 2026 | 29.80 | 30.90 | 29.80 | 30.95 | 30.95 | +5.63% | 537,288 | 1.43 |
| Oct 27, 2026 | 29.20 | 30.20 | 28.65 | 29.30 | 29.30 | +2.09% | 833,376 | 2.24 |
| Oct 26, 2026 | 29.30 | 30.70 | 28.70 | 28.70 | 28.70 | -3.04% | 315,947 | 0.85 |
| Oct 23, 2026 | 29.30 | 31.40 | 29.00 | 29.60 | 29.60 | -1.66% | 339,417 | 0.91 |
| Oct 22, 2026 | 30.10 | 30.90 | 29.65 | 30.10 | 30.10 | +0.00% | 335,302 | 0.90 |
| Oct 21, 2026 | 30.10 | 31.80 | 29.20 | 30.10 | 30.10 | +0.33% | 1,055,959 | 2.96 |
| Oct 20, 2026 | 32.00 | 32.00 | 29.80 | 30.00 | 30.00 | -1.64% | 271,038 | 0.76 |
| Oct 19, 2026 | 32.00 | 32.00 | 30.27 | 30.50 | 30.50 | -4.69% | 523,426 | 1.48 |
| Oct 16, 2026 | 32.00 | 32.00 | 29.40 | 32.00 | 32.00 | +3.90% | 23,661 | 0.07 |
| Oct 15, 2026 | 31.20 | 31.87 | 30.58 | 30.80 | 30.80 | -1.28% | 307,531 | 0.85 |
| Oct 14, 2026 | 31.80 | 31.80 | 30.21 | 31.20 | 31.20 | +0.00% | 195,643 | 0.54 |
| Oct 13, 2026 | 30.10 | 31.90 | 29.50 | 31.20 | 31.20 | +4.00% | 176,308 | 0.49 |
| Oct 12, 2026 | 32.00 | 32.00 | 29.40 | 30.00 | 30.00 | -1.96% | 185,514 | 0.51 |
| Oct 09, 2026 | 30.60 | 31.30 | 30.50 | 30.60 | 30.60 | -3.77% | 62,069 | 0.17 |
| Oct 08, 2026 | 29.60 | 31.90 | 29.60 | 31.80 | 31.80 | +0.63% | 105,868 | 0.29 |
| Oct 07, 2026 | 31.00 | 31.90 | 29.90 | 31.60 | 31.60 | +0.32% | 230,863 | 0.63 |
| Oct 06, 2026 | 31.20 | 31.75 | 29.50 | 31.50 | 31.50 | +0.00% | 26,093 | 0.07 |
| Oct 05, 2026 | 30.60 | 32.00 | 30.60 | 31.50 | 31.50 | +0.00% | 515,144 | 1.37 |
| Oct 02, 2026 | 31.10 | 31.60 | 30.10 | 31.50 | 31.50 | +0.96% | 551,144 | 1.49 |
| Oct 01, 2026 | 30.40 | 31.80 | 29.70 | 31.20 | 31.20 | +0.32% | 367,696 | 1.00 |
| Sep 30, 2026 | 31.90 | 31.90 | 30.40 | 31.10 | 31.10 | +3.67% | 123,479 | 0.33 |
| Sep 29, 2026 | 31.00 | 31.75 | 30.00 | 30.00 | 30.00 | -3.23% | 219,423 | 0.59 |
| Sep 28, 2026 | 30.90 | 31.80 | 30.30 | 31.00 | 31.00 | +1.81% | 236,953 | 0.64 |
| Sep 25, 2026 | 30.60 | 31.90 | 29.90 | 30.45 | 30.45 | -0.16% | 219,386 | 0.59 |
| Sep 24, 2026 | 31.00 | 31.50 | 30.50 | 30.50 | 30.50 | -0.65% | 511,792 | 1.40 |
| Sep 23, 2026 | 30.10 | 31.00 | 30.00 | 30.70 | 30.70 | +1.66% | 207,716 | 0.57 |
| Sep 22, 2026 | 30.00 | 30.51 | 29.80 | 30.20 | 30.20 | +0.00% | 435,297 | 1.19 |
| Sep 21, 2026 | 29.80 | 31.00 | 29.50 | 30.20 | 30.20 | -2.58% | 91,011 | 0.25 |
| Sep 18, 2026 | 30.20 | 31.00 | 29.60 | 31.00 | 31.00 | +1.64% | 105,943 | 0.29 |
| Sep 17, 2026 | 29.90 | 31.00 | 29.10 | 30.50 | 30.50 | -2.24% | 794,810 | 2.23 |
| Sep 16, 2026 | 29.50 | 31.90 | 29.50 | 31.20 | 31.20 | +2.63% | 412,998 | 1.16 |
| Sep 15, 2026 | 30.60 | 31.30 | 29.80 | 30.40 | 30.40 | -1.30% | 581,376 | 1.66 |
| Sep 14, 2026 | 30.20 | 31.10 | 30.00 | 30.80 | 30.80 | +1.65% | 1,062,165 | 3.12 |
| Sep 11, 2026 | 31.00 | 31.40 | 30.10 | 30.30 | 30.30 | -2.26% | 1,328,804 | 4.12 |
| Sep 10, 2026 | 30.00 | 31.00 | 29.40 | 31.00 | 31.00 | +3.85% | 407,105 | 1.26 |
| Sep 09, 2026 | 29.80 | 30.50 | 29.30 | 29.85 | 29.85 | -0.50% | 401,617 | 1.25 |
| Sep 08, 2026 | 29.90 | 30.80 | 29.43 | 30.00 | 30.00 | -0.66% | 341,767 | 1.04 |
| Sep 07, 2026 | 29.90 | 31.20 | 29.60 | 30.20 | 30.20 | +0.33% | 307,626 | 0.93 |
| Sep 04, 2026 | 30.20 | 31.10 | 29.50 | 30.10 | 30.10 | +0.33% | 857,285 | 2.67 |
| Sep 03, 2026 | 30.20 | 31.20 | 29.50 | 30.00 | 30.00 | +1.01% | 454,703 | 1.44 |
| Sep 02, 2026 | 30.10 | 30.30 | 29.60 | 29.70 | 29.70 | -0.67% | 178,709 | 0.57 |
| Sep 01, 2026 | 29.50 | 30.10 | 29.00 | 29.90 | 29.90 | +1.36% | 1,292,111 | 4.29 |
| Aug 31, 2026 | 29.50 | 29.60 | 29.40 | 29.50 | 29.50 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 29.60 | 30.65 | 29.00 | 29.50 | 29.50 | -1.67% | 667,347 | 2.24 |
| Aug 27, 2026 | 29.70 | 30.00 | 29.31 | 30.00 | 30.00 | -0.33% | 413,301 | 1.39 |
| Aug 26, 2026 | 29.60 | 30.90 | 29.60 | 30.10 | 30.10 | -0.66% | 422,056 | 1.43 |
| Aug 25, 2026 | 29.80 | 31.30 | 29.30 | 30.30 | 30.30 | +1.34% | 356,116 | 1.20 |
| Aug 24, 2026 | 29.90 | 31.90 | 29.80 | 29.90 | 29.90 | -1.64% | 551,863 | 1.89 |