LSE - Delayed Quote GBp
Gaming Realms plc (GMR.L)
38.82
+0.42
+(1.09%)
As of 12:13:56 PM GMT+1. Market Open.
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 38.91 | 39.00 | 38.20 | 38.82 | 38.82 | 84,776 |
| Apr 22, 2025 | 37.40 | 39.40 | 36.50 | 38.40 | 38.40 | 790,864 |
| Apr 17, 2025 | 37.20 | 38.00 | 36.39 | 37.25 | 37.25 | 263,752 |
| Apr 16, 2025 | 37.20 | 37.30 | 36.30 | 36.90 | 36.90 | 310,601 |
| Apr 15, 2025 | 36.30 | 37.00 | 36.30 | 36.70 | 36.70 | 361,974 |
| Apr 14, 2025 | 37.00 | 37.30 | 36.00 | 36.00 | 36.00 | 1,166,665 |
| Apr 11, 2025 | 36.90 | 37.00 | 35.10 | 36.20 | 36.20 | 440,712 |
| Apr 10, 2025 | 37.20 | 37.30 | 35.60 | 36.70 | 36.70 | 565,842 |
| Apr 9, 2025 | 35.90 | 36.70 | 34.40 | 36.40 | 36.40 | 552,338 |
| Apr 8, 2025 | 35.10 | 36.90 | 34.28 | 35.85 | 35.85 | 443,986 |
| Apr 7, 2025 | 36.00 | 36.00 | 33.20 | 34.80 | 34.80 | 934,097 |
| Apr 4, 2025 | 36.00 | 37.00 | 34.60 | 35.20 | 35.20 | 1,090,952 |
| Apr 3, 2025 | 36.40 | 38.00 | 36.00 | 36.20 | 36.20 | 575,387 |
| Apr 2, 2025 | 37.20 | 38.00 | 37.00 | 37.50 | 37.50 | 559,911 |
| Apr 1, 2025 | 37.00 | 38.00 | 36.30 | 37.10 | 37.10 | 469,569 |
| Mar 31, 2025 | 38.00 | 38.40 | 36.40 | 36.90 | 36.90 | 903,664 |
| Mar 28, 2025 | 35.10 | 37.90 | 35.10 | 35.20 | 35.20 | 457,281 |
| Mar 27, 2025 | 35.60 | 37.80 | 35.58 | 36.10 | 36.10 | 85,205 |
| Mar 26, 2025 | 36.00 | 37.00 | 35.20 | 36.00 | 36.00 | 92,074 |
| Mar 25, 2025 | 36.10 | 37.00 | 35.10 | 35.40 | 35.40 | 230,225 |
| Mar 24, 2025 | 36.00 | 37.30 | 35.10 | 36.70 | 36.70 | 279,521 |
| Mar 21, 2025 | 36.00 | 37.40 | 35.20 | 35.50 | 35.50 | 459,904 |
| Mar 20, 2025 | 37.40 | 38.00 | 35.40 | 36.00 | 36.00 | 219,254 |
| Mar 19, 2025 | 37.90 | 37.90 | 35.20 | 36.00 | 36.00 | 181,121 |
| Mar 18, 2025 | 35.10 | 37.90 | 35.10 | 35.80 | 35.80 | 190,790 |
| Mar 17, 2025 | 36.10 | 37.40 | 35.10 | 36.00 | 36.00 | 247,200 |
| Mar 14, 2025 | 36.30 | 37.96 | 35.10 | 36.10 | 36.10 | 133,217 |
| Mar 13, 2025 | 36.50 | 38.00 | 35.20 | 36.20 | 36.20 | 191,785 |
| Mar 12, 2025 | 36.50 | 37.90 | 35.10 | 36.50 | 36.50 | 147,804 |
| Mar 11, 2025 | 36.40 | 37.10 | 35.20 | 36.50 | 36.50 | 245,934 |
| Mar 10, 2025 | 38.00 | 38.00 | 35.50 | 36.70 | 36.70 | 108,999 |
| Mar 7, 2025 | 36.10 | 38.00 | 35.50 | 35.50 | 35.50 | 350,934 |
| Mar 6, 2025 | 36.50 | 37.60 | 35.70 | 36.85 | 36.85 | 160,349 |
| Mar 5, 2025 | 35.70 | 37.90 | 35.60 | 36.75 | 36.75 | 250,693 |
| Mar 4, 2025 | 36.10 | 37.90 | 35.60 | 35.60 | 35.60 | 154,611 |
| Mar 3, 2025 | 36.90 | 38.00 | 36.50 | 36.50 | 36.50 | 416,509 |
| Feb 28, 2025 | 37.00 | 39.00 | 36.50 | 37.20 | 37.20 | 216,075 |
| Feb 27, 2025 | 36.50 | 38.90 | 36.50 | 37.20 | 37.20 | 146,325 |
| Feb 26, 2025 | 38.90 | 39.00 | 36.40 | 37.20 | 37.20 | 509,269 |
| Feb 25, 2025 | 37.50 | 38.90 | 36.80 | 38.00 | 38.00 | 157,198 |
| Feb 24, 2025 | 37.20 | 38.00 | 36.10 | 37.60 | 37.60 | 144,106 |
| Feb 21, 2025 | 37.50 | 38.90 | 36.09 | 36.75 | 36.75 | 499,632 |
| Feb 20, 2025 | 39.00 | 39.00 | 36.60 | 37.50 | 37.50 | 452,019 |
| Feb 19, 2025 | 39.00 | 39.00 | 38.10 | 38.55 | 38.55 | 181,619 |
| Feb 18, 2025 | 39.00 | 40.00 | 38.10 | 38.75 | 38.75 | 320,010 |
| Feb 17, 2025 | 39.50 | 40.00 | 38.50 | 39.00 | 39.00 | 158,692 |
| Feb 14, 2025 | 39.00 | 40.00 | 38.50 | 39.25 | 39.25 | 209,504 |
| Feb 13, 2025 | 39.90 | 40.00 | 38.60 | 40.00 | 40.00 | 169,092 |
| Feb 12, 2025 | 38.80 | 40.00 | 38.50 | 39.00 | 39.00 | 173,918 |
| Feb 11, 2025 | 41.40 | 42.00 | 39.00 | 39.60 | 39.60 | 558,430 |
| Feb 10, 2025 | 41.50 | 41.50 | 39.00 | 39.70 | 39.70 | 210,731 |
| Feb 7, 2025 | 39.40 | 41.00 | 39.10 | 40.70 | 40.70 | 473,346 |
| Feb 6, 2025 | 38.00 | 41.00 | 36.70 | 39.80 | 39.80 | 765,102 |
| Feb 5, 2025 | 38.70 | 39.00 | 36.50 | 38.90 | 38.90 | 726,350 |
| Feb 4, 2025 | 36.50 | 37.90 | 36.10 | 37.00 | 37.00 | 766,708 |
| Feb 3, 2025 | 36.00 | 38.00 | 35.29 | 35.30 | 35.30 | 398,904 |
| Jan 31, 2025 | 36.60 | 37.90 | 35.80 | 35.80 | 35.80 | 177,578 |
| Jan 30, 2025 | 37.20 | 38.00 | 36.70 | 37.00 | 37.00 | 171,283 |
| Jan 29, 2025 | 36.50 | 38.40 | 36.40 | 37.60 | 37.60 | 185,005 |
| Jan 28, 2025 | 36.30 | 38.00 | 36.30 | 36.70 | 36.70 | 1,240,547 |
| Jan 27, 2025 | 36.60 | 38.30 | 36.00 | 36.30 | 36.30 | 167,559 |
| Jan 24, 2025 | 37.00 | 38.30 | 35.40 | 36.60 | 36.60 | 419,865 |
| Jan 23, 2025 | 36.10 | 38.00 | 36.00 | 37.20 | 37.20 | 627,943 |
| Jan 22, 2025 | 36.50 | 37.00 | 35.00 | 37.00 | 37.00 | 114,492 |
| Jan 21, 2025 | 37.00 | 37.40 | 35.50 | 35.80 | 35.80 | 6,795,965 |
| Jan 20, 2025 | 34.50 | 36.90 | 34.00 | 36.00 | 36.00 | 7,025,715 |
| Jan 17, 2025 | 35.60 | 36.90 | 34.80 | 34.80 | 34.80 | 5,630,877 |
| Jan 16, 2025 | 35.40 | 35.90 | 34.50 | 35.80 | 35.80 | 1,651,655 |
| Jan 15, 2025 | 35.00 | 35.50 | 33.00 | 34.80 | 34.80 | 1,190,107 |
| Jan 14, 2025 | 35.60 | 36.50 | 33.00 | 33.60 | 33.60 | 2,673,082 |
| Jan 13, 2025 | 36.00 | 36.35 | 35.36 | 35.50 | 35.50 | 1,178,816 |
| Jan 10, 2025 | 36.10 | 37.40 | 35.60 | 36.00 | 36.00 | 153,557 |
| Jan 9, 2025 | 37.40 | 37.90 | 35.50 | 36.00 | 36.00 | 475,097 |
| Jan 8, 2025 | 36.10 | 37.90 | 35.40 | 36.80 | 36.80 | 372,704 |
| Jan 7, 2025 | 37.90 | 38.00 | 35.60 | 37.10 | 37.10 | 313,034 |
| Jan 6, 2025 | 37.00 | 38.00 | 35.60 | 36.50 | 36.50 | 343,562 |
| Jan 3, 2025 | 35.50 | 37.50 | 35.20 | 36.70 | 36.70 | 117,341 |
| Jan 2, 2025 | 35.20 | 37.70 | 35.10 | 35.50 | 35.50 | 136,155 |
| Dec 31, 2024 | 35.20 | 38.00 | 35.10 | 35.50 | 35.50 | 208,376 |
| Dec 30, 2024 | 36.90 | 37.90 | 35.10 | 36.50 | 36.50 | 117,492 |
| Dec 27, 2024 | 38.00 | 38.00 | 35.00 | 35.40 | 35.40 | 44,060 |
| Dec 24, 2024 | 35.10 | 38.00 | 35.00 | 36.25 | 36.25 | 17,607 |
| Dec 23, 2024 | 35.10 | 38.00 | 35.10 | 36.70 | 36.70 | 304,446 |
| Dec 20, 2024 | 35.50 | 37.90 | 35.50 | 36.95 | 36.95 | 211,458 |
| Dec 19, 2024 | 35.60 | 37.50 | 35.20 | 36.20 | 36.20 | 320,620 |
| Dec 18, 2024 | 37.00 | 37.90 | 35.20 | 36.00 | 36.00 | 169,681 |
| Dec 17, 2024 | 36.50 | 37.90 | 35.10 | 36.00 | 36.00 | 233,688 |
| Dec 16, 2024 | 35.00 | 36.90 | 35.00 | 36.70 | 36.70 | 205,039 |
| Dec 13, 2024 | 36.90 | 36.90 | 35.00 | 35.00 | 35.00 | 90,281 |
| Dec 12, 2024 | 37.30 | 37.90 | 35.00 | 35.50 | 35.50 | 99,175 |
| Dec 11, 2024 | 36.60 | 37.40 | 34.88 | 37.40 | 37.40 | 392,226 |
| Dec 10, 2024 | 37.90 | 37.90 | 35.10 | 36.70 | 36.70 | 212,541 |
| Dec 9, 2024 | 39.00 | 39.10 | 35.37 | 36.00 | 36.00 | 685,219 |
| Dec 6, 2024 | 37.70 | 39.10 | 36.60 | 37.00 | 37.00 | 86,994 |
| Dec 5, 2024 | 38.90 | 39.00 | 36.30 | 37.00 | 37.00 | 154,846 |
| Dec 4, 2024 | 37.00 | 38.70 | 36.60 | 36.70 | 36.70 | 276,221 |
| Dec 3, 2024 | 38.90 | 39.50 | 36.00 | 37.00 | 37.00 | 599,988 |
| Dec 2, 2024 | 36.60 | 38.80 | 36.60 | 37.00 | 37.00 | 343,168 |
| Nov 29, 2024 | 36.90 | 38.90 | 36.67 | 36.90 | 36.90 | 877,647 |
| Nov 28, 2024 | 37.00 | 39.00 | 36.90 | 36.90 | 36.90 | 102,780 |
| Nov 27, 2024 | 36.80 | 39.20 | 36.70 | 37.00 | 37.00 | 708,233 |
| Nov 26, 2024 | 36.10 | 38.00 | 36.00 | 36.80 | 36.80 | 339,492 |
| Nov 25, 2024 | 36.00 | 37.90 | 35.60 | 36.65 | 36.65 | 1,088,148 |
| Nov 22, 2024 | 36.00 | 37.90 | 36.00 | 37.10 | 37.10 | 644,726 |
| Nov 21, 2024 | 36.10 | 38.00 | 36.00 | 37.00 | 37.00 | 158,174 |
| Nov 20, 2024 | 36.00 | 37.90 | 36.00 | 36.75 | 36.75 | 170,052 |
| Nov 19, 2024 | 37.60 | 39.90 | 36.00 | 37.65 | 37.65 | 427,783 |
| Nov 18, 2024 | 39.80 | 39.90 | 37.00 | 37.50 | 37.50 | 523,947 |
| Nov 15, 2024 | 37.50 | 39.00 | 37.50 | 38.45 | 38.45 | 860,385 |
| Nov 14, 2024 | 38.90 | 39.00 | 38.00 | 38.00 | 38.00 | 176,911 |
| Nov 13, 2024 | 39.80 | 39.80 | 37.60 | 38.30 | 38.30 | 278,472 |
| Nov 12, 2024 | 39.30 | 39.80 | 38.00 | 38.00 | 38.00 | 372,992 |
| Nov 11, 2024 | 37.00 | 39.90 | 37.00 | 38.95 | 38.95 | 710,978 |
| Nov 8, 2024 | 37.50 | 39.90 | 37.20 | 38.25 | 38.25 | 213,430 |
| Nov 7, 2024 | 38.50 | 39.00 | 37.40 | 38.25 | 38.25 | 717,269 |
| Nov 6, 2024 | 37.50 | 39.50 | 37.20 | 37.60 | 37.60 | 244,011 |
| Nov 5, 2024 | 39.90 | 40.00 | 37.10 | 37.20 | 37.20 | 183,190 |
| Nov 4, 2024 | 38.50 | 39.90 | 36.10 | 39.60 | 39.60 | 558,357 |
| Nov 1, 2024 | 38.50 | 38.60 | 36.12 | 37.50 | 37.50 | 274,754 |
| Oct 31, 2024 | 37.00 | 38.19 | 35.20 | 37.80 | 37.80 | 686,194 |
| Oct 30, 2024 | 33.10 | 38.60 | 32.30 | 37.50 | 37.50 | 2,410,488 |
| Oct 29, 2024 | 33.20 | 34.40 | 32.50 | 33.10 | 33.10 | 682,209 |
| Oct 28, 2024 | 34.30 | 34.80 | 32.00 | 33.20 | 33.20 | 636,895 |
| Oct 25, 2024 | 33.20 | 34.80 | 32.50 | 32.90 | 32.90 | 1,375,356 |
| Oct 24, 2024 | 34.00 | 34.80 | 32.20 | 33.90 | 33.90 | 209,287 |
| Oct 23, 2024 | 33.20 | 34.60 | 32.60 | 33.20 | 33.20 | 925,103 |
| Oct 22, 2024 | 33.00 | 34.70 | 32.50 | 33.00 | 33.00 | 499,319 |
| Oct 21, 2024 | 33.50 | 34.90 | 33.00 | 33.15 | 33.15 | 210,978 |
| Oct 18, 2024 | 33.70 | 34.70 | 32.90 | 33.10 | 33.10 | 1,112,567 |
| Oct 17, 2024 | 35.20 | 35.50 | 32.54 | 32.90 | 32.90 | 1,927,332 |
| Oct 16, 2024 | 35.50 | 36.00 | 33.21 | 34.45 | 34.45 | 554,224 |
| Oct 15, 2024 | 35.00 | 35.90 | 33.18 | 34.70 | 34.70 | 463,710 |
| Oct 14, 2024 | 36.10 | 37.90 | 30.20 | 35.05 | 35.05 | 2,089,118 |
| Oct 11, 2024 | 37.90 | 37.90 | 35.60 | 36.10 | 36.10 | 148,260 |
| Oct 10, 2024 | 36.40 | 37.60 | 35.60 | 37.20 | 37.20 | 979,707 |
| Oct 9, 2024 | 37.00 | 37.00 | 35.50 | 36.00 | 36.00 | 1,289,082 |
| Oct 8, 2024 | 36.20 | 37.00 | 36.00 | 37.00 | 37.00 | 96,032 |
| Oct 7, 2024 | 36.50 | 37.90 | 36.00 | 36.20 | 36.20 | 875,252 |
| Oct 4, 2024 | 37.90 | 37.90 | 36.00 | 37.00 | 37.00 | 527,961 |
| Oct 3, 2024 | 38.40 | 38.50 | 36.00 | 37.00 | 37.00 | 1,222,027 |
| Oct 2, 2024 | 40.20 | 40.30 | 38.00 | 38.20 | 38.20 | 409,816 |
| Oct 1, 2024 | 40.70 | 40.70 | 38.00 | 38.60 | 38.60 | 152,990 |
| Sep 30, 2024 | 40.70 | 40.70 | 38.50 | 39.60 | 39.60 | 932,959 |
| Sep 27, 2024 | 40.40 | 40.90 | 39.83 | 40.10 | 40.10 | 250,766 |
| Sep 26, 2024 | 40.90 | 40.90 | 39.10 | 40.00 | 40.00 | 408,512 |
| Sep 25, 2024 | 39.30 | 40.90 | 39.30 | 40.10 | 40.10 | 226,664 |
| Sep 24, 2024 | 39.10 | 40.40 | 39.10 | 40.00 | 40.00 | 636,441 |
| Sep 23, 2024 | 39.50 | 41.40 | 38.69 | 40.00 | 40.00 | 2,401,837 |
| Sep 20, 2024 | 40.00 | 40.90 | 39.00 | 40.30 | 40.30 | 283,161 |
| Sep 19, 2024 | 39.90 | 40.90 | 38.10 | 39.90 | 39.90 | 156,969 |
| Sep 18, 2024 | 39.10 | 40.00 | 37.10 | 39.00 | 39.00 | 129,334 |
| Sep 17, 2024 | 39.90 | 39.90 | 37.30 | 38.00 | 38.00 | 1,392,373 |
| Sep 16, 2024 | 39.50 | 39.80 | 37.00 | 38.00 | 38.00 | 276,576 |
| Sep 13, 2024 | 39.00 | 39.90 | 37.00 | 37.60 | 37.60 | 167,770 |
| Sep 12, 2024 | 37.50 | 40.00 | 36.10 | 40.00 | 40.00 | 372,998 |
| Sep 11, 2024 | 37.50 | 38.00 | 35.00 | 36.00 | 36.00 | 1,429,164 |
| Sep 10, 2024 | 37.50 | 38.50 | 37.13 | 37.70 | 37.70 | 161,962 |
| Sep 9, 2024 | 38.50 | 39.50 | 37.00 | 38.00 | 38.00 | 435,492 |
| Sep 6, 2024 | 38.80 | 40.00 | 38.50 | 38.50 | 38.50 | 462,192 |
| Sep 5, 2024 | 39.00 | 40.00 | 38.20 | 39.00 | 39.00 | 457,232 |
| Sep 4, 2024 | 39.20 | 41.00 | 38.60 | 39.00 | 39.00 | 725,439 |
| Sep 3, 2024 | 39.90 | 41.50 | 39.00 | 41.50 | 41.50 | 343,056 |
| Sep 2, 2024 | 40.20 | 41.90 | 39.10 | 40.00 | 40.00 | 167,023 |
| Aug 30, 2024 | 40.40 | 42.70 | 39.10 | 40.00 | 40.00 | 531,482 |
| Aug 29, 2024 | 40.00 | 42.00 | 40.00 | 40.00 | 40.00 | 869,578 |
| Aug 28, 2024 | 40.70 | 42.43 | 40.00 | 40.80 | 40.80 | 1,467,991 |
| Aug 27, 2024 | 40.00 | 42.00 | 39.44 | 41.70 | 41.70 | 691,040 |
| Aug 23, 2024 | 39.00 | 41.00 | 39.00 | 40.05 | 40.05 | 190,462 |
| Aug 22, 2024 | 39.10 | 41.00 | 39.00 | 39.80 | 39.80 | 500,023 |
| Aug 21, 2024 | 40.10 | 40.40 | 39.61 | 40.00 | 40.00 | 276,211 |
| Aug 20, 2024 | 39.00 | 41.00 | 39.00 | 40.25 | 40.25 | 191,950 |
| Aug 19, 2024 | 41.00 | 41.70 | 39.00 | 39.00 | 39.00 | 269,214 |
| Aug 16, 2024 | 40.60 | 40.60 | 39.11 | 40.50 | 40.50 | 161,690 |
| Aug 15, 2024 | 39.60 | 40.60 | 39.60 | 40.60 | 40.60 | 133,762 |
| Aug 14, 2024 | 39.50 | 41.90 | 39.50 | 40.20 | 40.20 | 329,671 |
| Aug 13, 2024 | 40.00 | 42.00 | 39.60 | 40.00 | 40.00 | 239,370 |
| Aug 12, 2024 | 41.00 | 42.00 | 40.00 | 40.00 | 40.00 | 212,196 |
| Aug 9, 2024 | 40.40 | 42.00 | 39.57 | 41.00 | 41.00 | 1,927,724 |
| Aug 8, 2024 | 40.90 | 41.00 | 38.50 | 40.00 | 40.00 | 550,637 |
| Aug 7, 2024 | 40.00 | 41.00 | 39.20 | 41.00 | 41.00 | 346,360 |
| Aug 6, 2024 | 39.00 | 40.50 | 38.46 | 39.50 | 39.50 | 2,878,891 |
| Aug 5, 2024 | 39.50 | 40.40 | 35.00 | 38.10 | 38.10 | 902,138 |
| Aug 2, 2024 | 40.00 | 41.00 | 39.10 | 40.40 | 40.40 | 433,355 |
| Aug 1, 2024 | 40.00 | 40.90 | 40.00 | 40.00 | 40.00 | 290,467 |
| Jul 31, 2024 | 39.90 | 41.30 | 39.10 | 39.80 | 39.80 | 1,023,305 |
| Jul 30, 2024 | 37.20 | 41.00 | 37.20 | 39.00 | 39.00 | 2,386,091 |
| Jul 29, 2024 | 37.00 | 38.40 | 36.60 | 37.20 | 37.20 | 273,943 |
| Jul 26, 2024 | 37.00 | 37.00 | 36.41 | 36.60 | 36.60 | 272,761 |
| Jul 25, 2024 | 36.50 | 38.00 | 36.30 | 36.75 | 36.75 | 286,659 |
| Jul 24, 2024 | 36.50 | 38.00 | 36.00 | 36.55 | 36.55 | 330,896 |
| Jul 23, 2024 | 36.00 | 38.00 | 36.00 | 36.00 | 36.00 | 368,848 |
| Jul 22, 2024 | 37.80 | 38.00 | 36.00 | 36.60 | 36.60 | 212,000 |
| Jul 19, 2024 | 36.10 | 38.90 | 36.00 | 36.90 | 36.90 | 70,759 |
| Jul 18, 2024 | 36.10 | 37.90 | 36.03 | 37.70 | 37.70 | 152,827 |
| Jul 17, 2024 | 36.70 | 36.80 | 36.00 | 36.50 | 36.50 | 209,678 |
| Jul 16, 2024 | 36.10 | 37.90 | 36.00 | 36.20 | 36.20 | 238,084 |
| Jul 15, 2024 | 36.00 | 38.00 | 36.00 | 36.20 | 36.20 | 349,055 |
| Jul 12, 2024 | 37.60 | 38.00 | 36.00 | 36.00 | 36.00 | 266,647 |
| Jul 11, 2024 | 36.90 | 38.00 | 36.70 | 36.70 | 36.70 | 109,559 |
| Jul 10, 2024 | 36.90 | 38.00 | 36.00 | 36.00 | 36.00 | 217,682 |
| Jul 9, 2024 | 36.80 | 37.90 | 36.80 | 37.40 | 37.40 | 75,062 |
| Jul 8, 2024 | 37.90 | 38.00 | 36.60 | 36.80 | 36.80 | 339,090 |
| Jul 5, 2024 | 37.60 | 37.90 | 36.80 | 37.00 | 37.00 | 314,001 |
| Jul 4, 2024 | 37.00 | 38.00 | 36.10 | 37.00 | 37.00 | 227,323 |
| Jul 3, 2024 | 36.10 | 37.90 | 36.00 | 37.00 | 37.00 | 439,177 |
| Jul 2, 2024 | 37.50 | 38.00 | 36.10 | 37.00 | 37.00 | 124,225 |
| Jul 1, 2024 | 37.90 | 37.90 | 36.10 | 37.50 | 37.50 | 92,553 |
| Jun 28, 2024 | 36.50 | 37.90 | 36.00 | 36.30 | 36.30 | 163,654 |
| Jun 27, 2024 | 36.00 | 37.90 | 35.90 | 36.00 | 36.00 | 917,983 |
| Jun 26, 2024 | 36.80 | 38.50 | 35.08 | 36.00 | 36.00 | 418,130 |
| Jun 25, 2024 | 37.10 | 38.50 | 36.50 | 37.80 | 37.80 | 183,948 |
| Jun 24, 2024 | 38.00 | 38.60 | 36.60 | 36.80 | 36.80 | 280,281 |
| Jun 21, 2024 | 37.60 | 38.80 | 37.60 | 38.50 | 38.50 | 100,451 |
| Jun 20, 2024 | 38.20 | 39.90 | 37.10 | 38.00 | 38.00 | 659,515 |
| Jun 19, 2024 | 38.90 | 41.00 | 38.10 | 39.00 | 39.00 | 291,269 |
| Jun 18, 2024 | 38.50 | 41.00 | 38.50 | 39.00 | 39.00 | 87,711 |
| Jun 17, 2024 | 41.00 | 41.00 | 38.10 | 39.30 | 39.30 | 58,941 |
| Jun 14, 2024 | 39.00 | 41.00 | 38.10 | 39.65 | 39.65 | 242,542 |
| Jun 13, 2024 | 40.40 | 42.00 | 39.00 | 39.00 | 39.00 | 136,945 |
| Jun 12, 2024 | 39.10 | 41.89 | 39.00 | 39.50 | 39.50 | 326,879 |
| Jun 11, 2024 | 39.00 | 39.90 | 38.00 | 39.00 | 39.00 | 290,327 |
| Jun 10, 2024 | 38.20 | 39.50 | 38.00 | 39.00 | 39.00 | 86,317 |
| Jun 7, 2024 | 39.50 | 39.50 | 38.50 | 38.50 | 38.50 | 169,532 |
| Jun 6, 2024 | 40.00 | 40.90 | 38.60 | 39.20 | 39.20 | 368,246 |
| Jun 5, 2024 | 39.10 | 39.60 | 38.50 | 39.10 | 39.10 | 359,299 |
| Jun 4, 2024 | 39.10 | 40.80 | 39.00 | 39.00 | 39.00 | 398,880 |
| Jun 3, 2024 | 40.30 | 40.90 | 39.00 | 39.00 | 39.00 | 274,152 |
| May 31, 2024 | 40.60 | 41.00 | 39.00 | 40.40 | 40.40 | 245,671 |
| May 30, 2024 | 40.80 | 41.00 | 38.50 | 41.00 | 41.00 | 159,156 |
| May 29, 2024 | 39.70 | 41.00 | 39.00 | 39.70 | 39.70 | 484,655 |
| May 28, 2024 | 38.90 | 42.00 | 38.10 | 39.70 | 39.70 | 536,181 |
| May 24, 2024 | 38.00 | 40.40 | 38.00 | 39.00 | 39.00 | 385,198 |
| May 23, 2024 | 40.90 | 40.90 | 38.10 | 38.20 | 38.20 | 329,229 |
| May 22, 2024 | 39.10 | 40.50 | 39.00 | 40.50 | 40.50 | 406,693 |
| May 21, 2024 | 39.00 | 40.90 | 38.40 | 40.10 | 40.10 | 300,474 |
| May 20, 2024 | 38.40 | 40.90 | 38.10 | 39.20 | 39.20 | 172,281 |
| May 17, 2024 | 38.10 | 39.90 | 38.00 | 38.70 | 38.70 | 124,998 |
| May 16, 2024 | 40.40 | 40.50 | 38.25 | 39.00 | 39.00 | 270,699 |
| May 15, 2024 | 40.60 | 42.00 | 38.28 | 40.40 | 40.40 | 402,126 |
| May 14, 2024 | 42.50 | 43.00 | 40.00 | 40.40 | 40.40 | 577,438 |
| May 13, 2024 | 42.00 | 42.50 | 40.80 | 41.80 | 41.80 | 846,955 |
| May 10, 2024 | 39.90 | 42.00 | 38.50 | 40.65 | 40.65 | 4,670,866 |
| May 9, 2024 | 38.00 | 39.60 | 38.00 | 39.30 | 39.30 | 2,349,110 |
| May 8, 2024 | 37.80 | 38.50 | 37.09 | 38.30 | 38.30 | 1,690,891 |
| May 7, 2024 | 36.70 | 37.90 | 35.70 | 37.90 | 37.90 | 644,357 |
| May 3, 2024 | 36.30 | 36.80 | 35.80 | 36.20 | 36.20 | 596,572 |
| May 2, 2024 | 36.00 | 36.80 | 35.10 | 35.90 | 35.90 | 438,489 |
| May 1, 2024 | 36.20 | 36.80 | 35.00 | 36.50 | 36.50 | 565,301 |
| Apr 30, 2024 | 36.80 | 37.30 | 36.30 | 36.80 | 36.80 | 902,974 |
| Apr 29, 2024 | 36.00 | 37.00 | 34.80 | 36.20 | 36.20 | 1,160,769 |
| Apr 26, 2024 | 36.50 | 36.60 | 34.36 | 35.55 | 35.55 | 862,392 |
| Apr 25, 2024 | 34.20 | 36.61 | 33.70 | 36.00 | 36.00 | 5,412,333 |
| Apr 24, 2024 | 34.50 | 34.50 | 33.00 | 34.00 | 34.00 | 154,271 |
| Apr 23, 2024 | 33.10 | 34.70 | 33.10 | 33.70 | 33.70 | 391,305 |
Related Tickers
HUG.WA Huuuge, Inc.
18.74
+0.11%
GOP.WA Games Operators S.A.
16.02
-3.49%
YVRLF Liquid Media Group Ltd.
0.0001
0.00%
AZRN.AS Azerion Group N.V.
1.3900
+1.09%
T1TW34.SA Take-Two Interactive Software, Inc.
299.91
-3.10%
IFGA.F Atari SA
0.1200
+3.45%
ALPUL.PA Pullup Entertainment Société anonyme
16.28
+1.76%
TBLD.L tinyBuild, Inc.
5.0000
-4.76%
CCOEY Capcom Co., Ltd.
13.82
-0.39%
EVPL.L everplay group plc
276.66
+1.34%