Gaming Realms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	30.80	31.40	30.60	31.40	31.40	1.95%	302,681
Jul 6, 2026	30.00	31.44	29.20	30.80	30.80	1.65%	174,333
Jul 3, 2026	30.10	31.00	29.20	30.30	30.30	0.66%	659,506
Jul 2, 2026	30.00	31.40	29.40	30.10	30.10	-0.66%	37,303
Jul 1, 2026	31.30	30.40	30.00	30.30	30.30	1.00%	62,689
Jun 30, 2026	30.50	31.40	29.90	30.00	30.00	1.69%	197,640
Jun 29, 2026	31.90	30.70	29.50	29.50	29.50	-2.96%	146,378
Jun 26, 2026	30.50	30.50	30.23	30.40	30.40	0.66%	75,974
Jun 25, 2026	29.50	30.50	29.20	30.20	30.20	0.33%	472,269
Jun 24, 2026	30.50	30.50	29.70	30.10	30.10	-	122,728
Jun 23, 2026	30.50	30.50	29.80	30.10	30.10	-1.31%	28,640
Jun 22, 2026	30.10	31.60	29.70	30.50	30.50	-0.33%	289,080
Jun 19, 2026	31.00	32.30	30.31	30.60	30.60	-1.29%	430,936
Jun 18, 2026	32.30	31.80	31.00	31.00	31.00	-	121,100
Jun 17, 2026	31.00	32.30	31.00	31.00	31.00	-	480,826
Jun 16, 2026	31.40	32.17	31.00	31.00	31.00	-0.96%	191,536
Jun 15, 2026	30.30	31.60	29.80	31.30	31.30	4.33%	467,403
Jun 12, 2026	31.00	31.90	30.00	30.00	30.00	1.35%	323,778
Jun 11, 2026	32.30	32.30	29.52	29.60	29.60	-5.13%	714,588
Jun 10, 2026	31.17	31.40	31.20	31.20	31.20	0.65%	480,665
Jun 9, 2026	32.40	32.40	31.00	31.00	31.00	-0.96%	268,042
Jun 8, 2026	31.00	32.00	31.00	31.30	31.30	0.97%	79,261
Jun 5, 2026	32.30	33.30	31.00	31.00	31.00	-4.32%	226,266
Jun 4, 2026	33.40	33.40	31.00	32.40	32.40	0.62%	376,742
Jun 3, 2026	32.20	33.10	31.30	32.20	32.20	-0.31%	187,751
Jun 2, 2026	32.70	32.70	31.30	32.30	32.30	-1.22%	291,013
Jun 1, 2026	34.10	34.90	32.60	32.70	32.70	-3.54%	363,813
May 29, 2026	33.40	34.50	32.40	33.90	33.90	1.19%	318,059
May 28, 2026	33.40	34.90	32.90	33.50	33.50	-0.30%	333,738
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