Gaming Realms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	0.40	0.42	0.40	0.42	0.42	1.70%	88,671
Nov 20, 2025	0.43	0.41	0.41	0.41	0.41	0.49%	150,678
Nov 19, 2025	0.41	0.41	0.40	0.41	0.41	0.49%	398,860
Nov 18, 2025	0.41	0.41	0.40	0.41	0.41	0.25%	861,294
Nov 17, 2025	0.41	0.43	0.39	0.41	0.41	1.00%	333,110
Nov 14, 2025	0.40	0.42	0.39	0.40	0.40	0.25%	333,782
Nov 13, 2025	0.42	0.44	0.40	0.40	0.40	-3.37%	775,341
Nov 12, 2025	0.41	0.42	0.40	0.42	0.42	3.23%	183,086
Nov 11, 2025	0.42	0.44	0.40	0.40	0.40	-3.60%	171,529
Nov 10, 2025	0.42	0.44	0.41	0.42	0.42	-3.02%	249,015
Nov 7, 2025	0.41	0.43	0.40	0.43	0.43	4.88%	222,296
Nov 6, 2025	0.42	0.42	0.40	0.41	0.41	-1.44%	371,565
Nov 5, 2025	0.42	0.43	0.42	0.42	0.42	-0.24%	134,204
Nov 4, 2025	0.41	0.43	0.40	0.42	0.42	0.48%	126,477
Nov 3, 2025	0.41	0.43	0.40	0.42	0.42	0.73%	570,728
Oct 31, 2025	0.41	0.42	0.40	0.41	0.41	1.98%	418,427
Oct 30, 2025	0.41	0.43	0.40	0.40	0.40	-2.65%	549,732
Oct 29, 2025	0.42	0.42	0.41	0.42	0.42	-	651,452
Oct 28, 2025	0.42	0.42	0.42	0.42	0.42	-0.24%	442,370
Oct 27, 2025	0.42	0.44	0.42	0.42	0.42	-2.35%	1,023,376
Oct 24, 2025	0.44	0.45	0.42	0.43	0.43	1.43%	593,257
Oct 23, 2025	0.43	0.45	0.42	0.42	0.42	-2.33%	798,417
Oct 22, 2025	0.43	0.45	0.42	0.43	0.43	-0.69%	956,236
Oct 21, 2025	0.45	0.46	0.43	0.43	0.43	-2.70%	651,208
Oct 20, 2025	0.45	0.47	0.45	0.45	0.45	-1.11%	309,900
Oct 17, 2025	0.45	0.45	0.45	0.45	0.45	-1.32%	1,038,684
Oct 16, 2025	0.45	0.46	0.44	0.46	0.46	1.33%	380,971
Oct 15, 2025	0.45	0.46	0.45	0.45	0.45	-	362,038
Oct 14, 2025	0.45	0.46	0.45	0.45	0.45	-0.22%	299,389
Oct 13, 2025	0.45	0.46	0.45	0.45	0.45	0.67%	689,863
Oct 10, 2025	0.45	0.46	0.44	0.45	0.45	-0.88%	611,723
Oct 9, 2025	0.45	0.46	0.45	0.45	0.45	-	465,364
Oct 8, 2025	0.45	0.47	0.45	0.45	0.45	-0.44%	743,864
Oct 7, 2025	0.45	0.46	0.44	0.45	0.45	1.34%	702,620
Oct 6, 2025	0.45	0.46	0.45	0.45	0.45	-0.88%	1,889,324
Oct 3, 2025	0.45	0.46	0.44	0.45	0.45	0.44%	454,736
Oct 2, 2025	0.45	0.46	0.45	0.45	0.45	4.17%	1,572,947
Oct 1, 2025	0.45	0.47	0.43	0.43	0.43	-4.42%	1,276,917
Sep 30, 2025	0.46	0.48	0.45	0.45	0.45	-1.74%	187,127
Sep 29, 2025	0.46	0.48	0.46	0.46	0.46	-2.34%	418,290
Sep 26, 2025	0.48	0.50	0.46	0.47	0.47	-2.48%	2,058,629
Sep 25, 2025	0.48	0.50	0.47	0.48	0.48	0.84%	917,061
Sep 24, 2025	0.48	0.50	0.47	0.48	0.48	1.70%	311,932
Sep 23, 2025	0.45	0.48	0.45	0.47	0.47	2.39%	1,484,469
Sep 22, 2025	0.46	0.47	0.45	0.46	0.46	0.66%	553,290
Sep 19, 2025	0.47	0.47	0.45	0.46	0.46	-0.65%	61,366
Sep 18, 2025	0.46	0.47	0.45	0.46	0.46	1.77%	327,331
Sep 17, 2025	0.45	0.46	0.43	0.45	0.45	4.39%	400,482
Sep 16, 2025	0.45	0.47	0.43	0.43	0.43	-6.07%	641,277
Sep 15, 2025	0.47	0.48	0.46	0.46	0.46	-1.91%	772,811