Gaming Realms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	33.50	34.90	32.60	33.60	33.60	1.51%	296,634
May 26, 2026	33.90	34.00	33.10	33.10	33.10	2.48%	52,623
May 22, 2026	34.00	33.50	32.30	32.30	32.30	-2.42%	158,885
May 21, 2026	34.00	34.00	32.10	33.10	33.10	0.91%	236,337
May 20, 2026	32.10	33.50	32.10	32.80	32.80	2.50%	202,459
May 19, 2026	33.20	34.00	32.00	32.00	32.00	-2.74%	116,428
May 18, 2026	32.00	33.90	32.00	32.90	32.90	2.81%	252,295
May 15, 2026	33.00	34.10	32.00	32.00	32.00	-1.54%	226,444
May 14, 2026	33.60	34.80	32.00	32.50	32.50	-2.40%	338,038
May 13, 2026	34.00	35.00	33.30	33.30	33.30	-1.77%	642,170
May 12, 2026	34.50	34.90	33.30	33.90	33.90	-1.17%	702,525
May 11, 2026	33.60	35.40	33.60	34.30	34.30	-1.44%	331,751
May 8, 2026	35.20	35.80	34.50	34.80	34.80	-1.42%	1,498,757
May 7, 2026	35.00	35.90	33.80	35.30	35.30	2.62%	223,769
May 6, 2026	34.40	35.80	33.70	34.40	34.40	-1.15%	1,184,657
May 5, 2026	33.20	35.20	33.20	34.80	34.80	0.58%	1,188,913
May 1, 2026	33.40	34.73	33.40	34.60	34.60	2.37%	350,740
Apr 30, 2026	35.90	35.90	33.80	33.80	33.80	-1.17%	624,271
Apr 29, 2026	34.40	35.30	33.90	34.20	34.20	-0.58%	1,082,732
Apr 28, 2026	34.00	34.90	33.20	34.40	34.40	0.58%	685,915
Apr 27, 2026	35.40	35.40	34.10	34.20	34.20	-3.12%	246,177
Apr 24, 2026	34.10	35.80	33.10	35.30	35.30	3.52%	571,967
Apr 23, 2026	34.00	35.30	33.30	34.10	34.10	3.33%	958,439
Apr 22, 2026	33.90	35.20	33.00	33.00	33.00	-1.20%	615,952
Apr 21, 2026	33.20	34.80	33.20	33.40	33.40	-3.75%	426,821
Apr 20, 2026	34.10	35.60	33.30	34.70	34.70	2.06%	379,596
Apr 17, 2026	33.30	34.90	32.20	34.00	34.00	3.34%	405,059
Apr 16, 2026	32.80	33.30	32.00	32.90	32.90	2.81%	362,045
Apr 15, 2026	32.00	33.30	31.70	32.00	32.00	1.27%	281,473
Apr 14, 2026	31.60	32.04	30.60	31.60	31.60	-0.63%	877,913
Apr 13, 2026	31.30	32.20	31.00	31.80	31.80	0.32%	324,474
Apr 10, 2026	32.70	33.00	31.70	31.70	31.70	-0.94%	974,904
Apr 9, 2026	32.70	32.70	31.10	32.00	32.00	-1.54%	709,341
Apr 8, 2026	33.40	33.80	31.00	32.50	32.50	1.88%	331,871
Apr 7, 2026	32.50	33.70	31.60	31.90	31.90	-1.24%	246,084
Apr 2, 2026	31.50	32.50	31.00	32.30	32.30	2.54%	427,619
Apr 1, 2026	31.60	32.50	30.99	31.50	31.50	-	388,345
Mar 31, 2026	31.40	32.50	31.00	31.50	31.50	2.27%	287,820
Mar 30, 2026	31.00	31.90	30.10	30.80	30.80	1.32%	1,552,429
Mar 27, 2026	31.60	32.50	30.40	30.40	30.40	-3.80%	1,172,265
Mar 26, 2026	31.40	32.40	30.00	31.60	31.60	4.64%	352,376
Mar 25, 2026	30.20	31.70	30.00	30.20	30.20	2.37%	295,158
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