Gaming Realms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	30.20	31.40	30.20	30.20	30.20	2.37%	295,157
Mar 24, 2026	31.30	32.40	29.50	29.50	29.50	-6.65%	501,582
Mar 23, 2026	31.00	31.90	29.69	31.60	31.60	0.32%	1,493,146
Mar 20, 2026	32.50	32.70	31.13	31.50	31.50	1.61%	449,660
Mar 19, 2026	31.70	32.80	31.00	31.00	31.00	-1.27%	487,845
Mar 18, 2026	32.80	32.80	31.40	31.40	31.40	-3.68%	318,405
Mar 17, 2026	31.40	32.60	30.90	32.60	32.60	5.16%	445,343
Mar 16, 2026	32.80	32.80	31.00	31.00	31.00	-4.32%	664,267
Mar 13, 2026	32.00	32.60	31.40	32.40	32.40	1.89%	1,333,546
Mar 12, 2026	31.10	32.00	30.40	31.80	31.80	2.25%	684,566
Mar 11, 2026	32.00	31.30	31.10	31.10	31.10	-1.58%	138,562
Mar 10, 2026	31.75	32.00	31.50	31.60	31.60	0.32%	612,001
Mar 9, 2026	31.00	31.50	30.90	31.50	31.50	1.61%	1,043,499
Mar 6, 2026	32.00	32.90	31.00	31.00	31.00	-2.21%	1,017,489
Mar 5, 2026	33.90	33.40	31.70	31.70	31.70	-4.23%	1,021,964
Mar 4, 2026	34.00	33.70	32.80	33.10	33.10	1.53%	456,370
Mar 3, 2026	34.00	34.00	32.30	32.60	32.60	0.31%	758,401
Mar 2, 2026	30.00	32.50	30.00	32.50	32.50	4.50%	482,705
Feb 27, 2026	30.00	31.50	29.60	31.10	31.10	4.36%	2,185,243
Feb 26, 2026	30.70	30.90	29.50	29.80	29.80	-1.97%	1,139,992
Feb 25, 2026	30.50	31.00	30.00	30.40	30.40	-	1,788,669
Feb 24, 2026	31.10	31.10	30.10	30.40	30.40	-1.94%	1,359,868
Feb 23, 2026	31.50	31.77	31.00	31.00	31.00	-1.59%	944,973
Feb 20, 2026	30.90	31.50	30.50	31.50	31.50	2.27%	918,844
Feb 19, 2026	31.30	31.90	30.10	30.80	30.80	-3.75%	985,456
Feb 18, 2026	31.30	33.00	30.62	32.00	32.00	1.27%	1,235,999
Feb 17, 2026	32.10	33.90	31.43	31.60	31.60	-3.22%	721,904
Feb 16, 2026	33.40	33.90	32.20	32.65	32.65	-0.15%	518,200
Feb 13, 2026	33.30	35.20	32.70	32.70	32.70	-1.51%	646,866
Feb 12, 2026	33.10	34.50	33.10	33.20	33.20	-2.35%	1,311,518
Feb 11, 2026	33.80	34.90	33.80	34.00	34.00	-	1,709,071
Feb 10, 2026	38.00	38.00	33.70	34.00	34.00	-7.10%	3,323,383
Feb 9, 2026	36.40	37.00	36.00	36.60	36.60	-0.54%	1,343,356
Feb 6, 2026	35.50	37.00	35.10	36.80	36.80	1.38%	1,119,384
Feb 5, 2026	37.00	37.20	36.30	36.30	36.30	-1.63%	519,788
Feb 4, 2026	37.80	37.80	36.50	36.90	36.90	-0.81%	1,147,068
Feb 3, 2026	38.40	40.30	36.90	37.20	37.20	-3.38%	1,515,623
Feb 2, 2026	40.00	40.70	38.40	38.50	38.50	-3.75%	615,853
Jan 30, 2026	39.50	41.20	39.20	40.00	40.00	1.27%	751,289
Jan 29, 2026	39.60	40.20	38.76	39.50	39.50	-0.75%	1,201,425
Jan 28, 2026	40.10	40.70	39.80	39.80	39.80	-0.50%	3,593,042
Jan 27, 2026	40.60	42.00	40.00	40.00	40.00	-1.23%	1,271,048
Jan 26, 2026	41.90	41.00	39.80	40.50	40.50	-	1,887,383
Jan 23, 2026	41.10	41.10	40.30	40.50	40.50	-0.25%	1,133,346
Jan 22, 2026	40.10	40.90	40.00	40.60	40.60	2.01%	396,280
Jan 21, 2026	40.10	40.60	39.50	39.80	39.80	0.25%	385,448
Jan 20, 2026	40.10	40.60	39.10	39.70	39.70	-1.73%	768,401
Jan 19, 2026	39.00	40.70	39.00	40.40	40.40	-0.25%	1,577,564
Jan 16, 2026	40.40	40.60	40.40	40.50	40.50	-	2,334,510
Jan 15, 2026	39.00	41.10	39.00	40.50	40.50	-	561,553