Gaming Realms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	32.90	32.90	31.20	31.56	-	-0.43%	121,052
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
Jan 14, 2026	40.40	40.70	40.10	40.50	40.50	-	1,719,153
Jan 13, 2026	40.20	40.60	40.10	40.50	40.50	0.50%	1,698,900
Jan 12, 2026	40.60	40.90	40.10	40.30	40.30	-0.74%	7,205,361
Jan 9, 2026	40.50	41.00	40.10	40.60	40.60	0.25%	369,016
Jan 8, 2026	40.90	41.00	40.44	40.50	40.50	-	476,507
Jan 7, 2026	41.00	40.80	40.20	40.50	40.50	0.25%	148,058
Jan 6, 2026	42.00	41.00	40.30	40.40	40.40	0.25%	1,081,780
Jan 5, 2026	39.10	40.90	40.00	40.30	40.30	0.75%	411,427
Jan 2, 2026	40.00	41.00	39.58	40.00	40.00	0.76%	256,318
Dec 31, 2025	40.00	40.00	39.70	39.70	39.70	-	606,415
Dec 30, 2025	39.80	40.90	39.70	39.70	39.70	0.25%	892,329
Dec 29, 2025	39.60	40.40	39.01	39.60	39.60	-	578,385
Dec 24, 2025	40.00	40.00	39.12	39.60	39.60	-	263,757