Gaming Realms

GMRG
🏛️ uk →
47.10
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 36.30 37.00 34.00 35.05 0.1M
2023-12-28 36.00 36.00 35.00 35.20 0.1M
2023-12-27 35.90 35.90 34.10 35.00 0.1M
2023-12-22 34.10 34.90 34.10 34.55 0.0M
2023-12-21 35.00 35.00 34.10 34.85 0.0M
2023-12-20 34.90 34.90 34.04 34.95 0.2M
2023-12-19 36.00 36.00 34.00 34.50 0.2M
2023-12-18 36.00 36.10 34.00 35.00 0.5M
2023-12-15 36.00 36.00 35.10 35.65 0.1M
2023-12-14 35.00 36.00 34.50 35.60 0.2M
2023-12-13 35.78 36.00 33.88 34.70 0.8M
2023-12-12 37.00 37.00 35.25 35.40 0.3M
2023-12-11 37.40 37.40 34.44 35.00 0.5M
2023-12-08 36.00 36.00 35.70 35.80 0.4M
2023-12-07 37.50 37.50 35.30 36.40 0.3M
2023-12-06 38.00 38.00 35.70 36.15 0.4M
2023-12-05 36.00 37.00 34.85 36.50 0.3M
2023-12-04 34.57 35.90 33.80 35.15 0.8M
2023-12-01 33.10 34.90 33.10 33.80 0.8M
2023-11-30 33.80 35.00 33.80 35.00 0.2M
2023-11-29 34.20 35.00 32.80 33.70 1.5M
2023-11-28 35.00 35.00 33.70 34.30 0.1M
2023-11-27 34.60 34.90 33.50 33.70 0.3M
2023-11-24 34.27 34.80 33.18 34.25 0.3M
2023-11-23 33.23 34.80 33.23 34.80 0.3M
2023-11-22 32.70 34.00 32.60 33.95 0.1M
2023-11-21 33.90 33.90 32.50 33.20 0.1M
2023-11-20 33.90 33.90 32.50 32.50 0.1M
2023-11-17 33.90 34.00 32.50 32.50 0.2M
2023-11-16 34.15 34.70 31.69 32.50 0.3M
2023-11-15 34.90 36.42 33.00 34.70 0.3M
2023-11-14 35.90 35.90 33.70 33.60 0.1M
2023-11-13 34.70 35.90 32.70 34.45 0.6M
2023-11-10 32.50 34.60 32.50 33.70 0.7M
2023-11-09 34.10 34.40 32.80 32.80 0.1M
2023-11-08 33.05 33.60 32.50 33.60 0.6M
2023-11-07 32.40 33.40 32.40 32.80 0.3M
2023-11-06 34.80 34.80 32.00 32.50 0.2M
2023-11-03 32.10 34.70 32.10 33.15 0.2M
2023-11-02 33.00 33.10 32.33 32.70 0.3M
2023-11-01 33.00 33.00 32.00 32.85 0.1M
2023-10-31 32.70 33.40 32.29 32.95 0.1M
2023-10-30 33.30 34.90 32.25 32.70 0.5M
2023-10-27 34.20 34.20 32.90 34.20 0.1M
2023-10-26 33.10 34.90 33.10 34.20 0.1M
2023-10-25 33.90 34.58 33.50 34.45 0.1M
2023-10-24 32.70 33.57 32.70 33.30 0.1M
2023-10-23 33.20 33.20 32.25 32.90 0.3M
2023-10-20 33.90 33.90 32.27 33.20 0.2M
2023-10-19 34.00 34.00 32.50 32.50 0.2M
2023-10-18 33.90 33.90 32.15 33.25 0.1M
2023-10-17 31.50 34.00 31.20 33.10 1.3M
2023-10-16 33.90 33.90 31.31 32.05 0.2M
2023-10-13 34.10 34.50 31.03 32.90 0.4M
2023-10-12 33.34 34.50 33.20 33.20 0.1M
2023-10-11 33.98 34.40 33.10 33.90 0.4M
2023-10-10 35.90 35.90 33.50 33.75 0.4M
2023-10-09 35.90 35.90 33.70 34.25 0.2M
2023-10-06 34.40 34.40 33.20 34.45 0.1M
2023-10-05 35.00 35.93 33.23 34.30 0.6M
2023-10-04 33.80 34.00 33.10 33.80 0.8M
2023-10-03 33.70 36.90 33.50 33.70 1.3M
2023-10-02 34.90 35.40 33.60 34.00 0.4M
2023-09-29 35.00 35.18 34.00 34.65 0.3M
2023-09-28 35.40 35.40 33.50 34.75 0.2M
2023-09-27 35.50 35.50 33.50 34.35 0.9M
2023-09-26 35.40 35.40 33.60 34.00 0.4M
2023-09-25 35.40 35.40 33.50 34.50 1.7M
2023-09-22 34.00 35.40 33.94 34.40 0.1M
2023-09-21 34.42 34.87 33.60 34.30 0.2M
2023-09-20 38.00 38.00 33.30 33.95 1.3M
2023-09-19 38.00 38.00 35.10 36.25 0.4M
2023-09-18 34.80 37.90 34.80 36.00 0.6M
2023-09-15 35.00 36.00 34.10 34.80 0.4M
2023-09-14 36.00 36.00 34.70 35.00 0.5M
2023-09-13 37.95 38.90 34.26 34.90 1.7M
2023-09-12 38.20 39.50 36.13 37.50 4.3M
2023-09-11 37.00 38.00 35.70 36.40 0.6M
2023-09-08 36.90 36.90 35.64 36.00 0.8M
2023-09-07 36.80 36.80 35.32 35.80 0.4M
2023-09-06 36.00 38.00 35.55 36.30 0.5M
2023-09-05 33.44 35.84 33.00 35.45 0.2M
2023-09-04 34.50 34.70 32.64 34.50 0.4M
2023-09-01 34.30 35.00 33.59 34.60 0.1M
2023-08-31 34.90 34.90 33.03 34.35 0.1M
2023-08-30 35.00 35.00 33.53 35.00 0.0M
2023-08-29 35.00 35.00 33.60 35.00 0.3M
2023-08-25 37.00 37.00 33.69 34.20 0.5M
2023-08-24 36.71 37.27 34.56 36.00 0.4M
2023-08-23 37.50 37.50 36.00 37.10 0.3M
2023-08-22 38.01 38.01 36.80 37.10 0.1M
2023-08-21 36.10 38.00 36.10 38.00 0.6M
2023-08-18 37.00 38.00 36.10 37.75 0.3M
2023-08-17 36.10 38.00 36.10 37.50 0.9M
2023-08-16 38.00 38.00 36.80 37.35 0.3M
2023-08-15 37.40 38.13 35.60 36.80 1.1M
2023-08-14 34.10 37.90 34.10 36.65 1.6M
2023-08-11 34.00 37.00 34.00 34.00 0.1M
2023-08-10 36.90 36.90 34.10 35.00 0.2M
2023-08-09 37.00 37.00 34.14 36.00 0.2M
2023-08-08 35.20 36.00 34.33 35.65 0.6M
2023-08-07 35.60 35.70 34.00 35.30 0.3M
2023-08-04 36.20 36.20 34.52 35.70 0.3M
2023-08-03 35.00 36.13 33.70 35.55 0.4M
2023-08-02 36.50 38.50 35.00 35.00 0.9M
2023-08-01 32.10 37.00 32.10 35.75 1.4M
2023-07-31 32.20 33.60 31.80 33.10 0.2M
2023-07-28 32.00 34.90 31.13 32.25 2.2M
2023-07-27 29.72 32.62 29.72 32.05 0.9M
2023-07-26 29.56 29.70 29.00 29.50 0.3M
2023-07-25 29.10 29.90 29.00 29.25 0.3M
2023-07-24 30.40 30.40 29.60 29.55 0.1M
2023-07-21 30.50 30.50 29.90 30.15 0.0M
2023-07-20 29.95 30.50 29.70 29.90 0.2M
2023-07-19 30.00 30.00 29.05 29.75 0.1M
2023-07-18 30.00 30.00 29.00 29.45 0.0M
2023-07-17 29.90 29.90 28.72 29.50 0.3M
2023-07-14 29.90 29.90 29.00 29.45 0.2M
2023-07-13 29.27 29.50 28.20 29.10 0.5M
2023-07-12 29.15 29.91 29.15 29.55 0.0M
2023-07-11 30.90 30.90 29.00 29.25 0.1M
2023-07-10 29.60 29.60 29.00 29.15 0.1M
2023-07-07 30.80 30.80 29.64 29.70 0.0M
2023-07-06 30.90 30.90 29.00 29.40 0.1M
2023-07-05 29.10 30.90 29.10 30.30 0.0M
2023-07-04 29.10 29.90 29.00 29.90 0.1M
2023-07-03 30.90 33.00 29.00 30.20 0.4M
2023-06-30 30.94 32.50 30.90 32.00 0.0M
2023-06-29 31.62 31.80 30.80 31.60 0.2M
2023-06-28 31.90 32.22 31.25 32.10 0.1M
2023-06-27 31.62 32.00 31.00 31.50 0.2M
2023-06-26 32.00 32.00 30.55 32.00 0.0M
2023-06-23 30.57 31.20 30.20 31.20 0.3M
2023-06-22 31.90 31.90 30.15 31.20 0.1M
2023-06-21 31.90 32.00 30.82 32.00 0.0M
2023-06-20 29.22 31.90 29.20 31.60 0.7M
2023-06-19 28.50 30.00 27.99 29.00 0.5M
2023-06-16 28.15 30.08 27.74 28.60 0.4M
2023-06-15 30.20 31.90 28.14 28.60 0.8M
2023-06-14 31.53 31.90 30.20 30.80 0.2M
2023-06-13 31.80 32.00 31.26 32.00 0.0M
2023-06-12 31.89 32.50 31.20 32.50 0.3M
2023-06-09 31.20 31.57 31.20 31.20 0.0M
2023-06-08 31.36 31.60 31.20 31.20 0.1M
2023-06-07 31.90 31.90 31.20 31.40 0.5M
2023-06-06 31.90 31.90 31.00 31.20 0.4M
2023-06-05 32.00 32.00 31.00 31.10 0.2M
2023-06-02 32.10 32.18 30.90 31.30 0.3M
2023-06-01 32.40 32.50 31.49 31.85 0.1M
2023-05-31 31.70 32.40 30.00 30.50 0.1M
2023-05-30 31.80 32.00 30.10 30.10 0.2M
2023-05-26 32.30 32.30 30.70 31.35 0.1M
2023-05-25 30.63 31.16 30.60 30.70 0.3M
2023-05-24 30.78 31.95 30.78 30.95 0.0M
2023-05-23 32.90 32.90 30.60 30.95 0.0M
2023-05-22 32.02 32.02 30.60 30.95 0.3M
2023-05-19 32.00 32.80 30.60 30.95 0.5M
2023-05-18 33.00 33.00 30.60 31.30 0.0M
2023-05-17 33.00 33.00 31.33 32.20 0.0M
2023-05-16 31.61 32.00 31.50 32.05 0.3M
2023-05-15 32.30 32.30 31.00 31.50 0.1M
2023-05-12 31.80 32.15 31.50 32.15 1.2M
2023-05-11 33.00 33.00 31.90 31.90 0.1M
2023-05-10 32.20 32.83 31.10 31.75 0.2M
2023-05-09 32.38 33.15 30.80 32.75 0.3M
2023-05-05 32.86 32.90 31.10 32.45 0.2M
2023-05-04 32.24 32.24 31.10 31.85 1.3M
2023-05-03 29.91 32.21 29.80 32.30 0.6M
2023-05-02 30.00 31.90 30.00 30.45 0.8M
2023-04-28 29.00 30.90 29.00 30.70 0.7M
2023-04-27 29.61 29.61 29.00 29.25 0.1M
2023-04-26 28.00 29.59 28.00 29.60 0.2M
2023-04-25 28.22 28.70 28.00 28.50 0.1M
2023-04-24 28.02 28.30 27.64 28.20 0.1M
2023-04-21 28.00 28.90 27.00 28.00 0.4M
2023-04-20 28.00 28.00 27.60 28.00 0.2M
2023-04-19 28.00 28.00 27.10 28.00 0.0M
2023-04-18 27.00 28.00 27.00 27.80 0.1M
2023-04-17 27.60 27.60 27.50 27.60 0.2M
2023-04-14 27.90 27.90 27.40 27.60 0.2M
2023-04-13 27.53 27.90 27.20 27.65 0.2M
2023-04-12 27.55 27.60 27.20 27.40 0.1M
2023-04-11 27.90 28.00 27.40 27.50 0.0M
2023-04-06 27.00 28.00 27.00 27.60 0.6M
2023-04-05 28.00 28.00 26.80 27.20 0.1M
2023-04-04 27.34 27.48 26.30 27.10 0.5M
2023-04-03 26.20 27.35 26.20 26.75 1.0M
2023-03-31 24.25 26.95 24.25 25.80 0.0M
2023-03-30 25.70 26.17 25.70 25.85 0.1M
2023-03-29 25.60 26.09 25.55 25.70 0.1M
2023-03-28 26.40 26.50 25.60 26.00 0.5M
2023-03-27 26.02 26.25 26.00 26.25 0.1M
2023-03-24 26.35 26.40 26.35 26.40 0.0M
2023-03-23 25.97 26.45 25.50 26.40 0.1M
2023-03-22 26.00 26.17 25.83 26.03 0.1M
2023-03-21 26.00 26.31 25.62 26.13 0.0M
2023-03-20 25.95 25.95 25.00 25.90 0.3M
2023-03-17 27.00 27.00 26.00 26.53 0.0M
2023-03-16 25.48 26.95 25.48 26.38 0.0M
2023-03-15 26.00 26.59 25.05 26.30 0.2M
2023-03-14 25.43 26.20 25.43 26.43 0.1M
2023-03-13 26.99 26.99 25.00 26.30 0.5M
2023-03-10 25.86 27.05 25.60 26.73 0.3M
2023-03-09 26.35 27.95 25.50 27.15 0.8M
2023-03-08 27.49 27.66 27.10 27.80 0.0M
2023-03-07 27.48 27.48 27.10 27.50 0.0M
2023-03-06 27.10 28.90 27.09 27.50 0.1M
2023-03-03 27.95 27.95 26.54 27.00 0.1M
2023-03-02 27.00 27.69 27.00 27.15 0.0M
2023-03-01 27.70 28.00 27.69 27.50 0.0M
2023-02-28 26.05 28.00 26.05 27.43 0.0M
2023-02-27 26.26 27.95 26.26 27.25 0.0M
2023-02-24 26.83 27.78 26.15 27.50 0.0M
2023-02-23 26.30 28.75 26.30 27.75 0.0M
2023-02-22 27.60 28.95 27.00 27.98 0.1M
2023-02-21 28.00 28.80 26.73 28.50 0.3M
2023-02-20 27.50 29.95 27.50 28.80 0.0M
2023-02-17 28.00 28.40 27.67 28.03 0.0M
2023-02-16 28.85 28.95 27.55 28.50 0.3M
2023-02-15 29.90 29.90 27.60 28.43 0.0M
2023-02-14 29.25 29.25 27.70 28.73 0.0M
2023-02-13 28.43 28.43 27.60 27.75 0.1M
2023-02-10 28.05 29.00 28.05 28.53 0.0M
2023-02-09 29.77 30.00 28.20 29.30 0.2M
2023-02-08 27.84 29.95 27.84 29.58 0.2M
2023-02-07 28.50 28.80 27.70 28.05 0.0M
2023-02-06 30.00 30.00 27.50 27.80 0.3M
2023-02-03 28.74 30.00 28.50 29.05 0.1M
2023-02-02 30.50 30.50 28.05 28.90 0.1M
2023-02-01 28.76 30.27 27.90 29.43 1.0M
2023-01-31 28.18 28.40 27.85 28.43 0.1M
2023-01-30 26.65 28.61 26.28 28.13 0.6M
2023-01-27 27.94 28.45 26.65 27.00 0.0M
2023-01-26 27.47 28.95 26.65 27.28 0.0M
2023-01-25 27.50 28.47 27.10 27.85 0.4M
2023-01-24 26.95 27.00 26.05 27.15 0.1M
2023-01-23 27.00 27.00 25.80 26.95 0.1M
2023-01-20 27.95 27.95 25.50 25.50 0.3M
2023-01-19 25.85 27.85 25.85 27.30 0.3M
2023-01-18 26.40 26.95 25.56 26.50 0.1M
2023-01-17 26.68 26.85 25.94 27.15 0.3M
2023-01-16 27.50 27.50 26.10 27.00 0.0M
2023-01-13 25.60 26.52 25.60 26.28 0.1M
2023-01-12 26.09 26.09 25.60 26.18 0.0M
2023-01-11 24.00 26.50 24.00 25.90 0.8M
2023-01-10 24.23 24.23 24.23 24.45 0.0M
2023-01-09 25.00 25.00 24.29 24.53 0.0M
2023-01-06 25.00 25.00 24.00 24.50 0.2M
2023-01-05 24.71 24.88 24.71 24.80 0.0M
2023-01-04 24.29 24.80 24.22 24.80 0.1M
2023-01-03 24.00 25.00 24.00 25.00 0.8M