Gaming Realms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	37.00	37.70	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	39.33	39.90	39.00	39.50	39.50	-0.75%	1,201,425
Jan 28, 2026	40.10	40.70	39.57	39.80	39.80	-0.50%	3,843,043
Jan 27, 2026	40.60	42.00	40.00	40.00	40.00	-1.23%	1,271,048
Jan 26, 2026	40.70	41.90	39.80	40.50	40.50	-	1,887,385
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	40.28	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	-	1,719,154
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	40.50	40.50	40.50	-	476,506
Jan 7, 2026	41.00	40.80	40.20	40.50	40.50	0.25%	148,058
Jan 6, 2026	40.30	42.00	40.09	40.40	40.40	0.25%	1,431,738
Jan 5, 2026	40.00	41.00	39.10	40.30	40.30	0.75%	411,428
Jan 2, 2026	40.00	41.00	39.58	40.00	40.00	0.76%	256,318
Dec 31, 2025	40.00	40.90	39.70	39.70	39.70	-	606,416
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	39.60	39.60	39.60	-	263,757
Dec 23, 2025	39.90	40.00	38.10	39.60	39.60	0.51%	300,612
Dec 22, 2025	39.40	41.00	39.00	39.40	39.40	0.51%	443,661
Dec 19, 2025	40.00	41.00	38.35	39.20	39.20	-2.49%	1,571,906
Dec 18, 2025	40.10	42.00	39.00	40.20	40.20	-1.71%	1,900,212
Dec 17, 2025	41.30	41.40	40.10	40.90	40.90	-0.24%	61,253
Dec 16, 2025	41.80	41.80	40.20	41.00	41.00	0.24%	742,125
Dec 15, 2025	41.20	42.70	40.90	40.90	40.90	-0.49%	286,891
Dec 12, 2025	41.40	42.50	41.10	41.10	41.10	-0.72%	399,481
Dec 11, 2025	40.30	42.40	39.20	41.40	41.40	0.36%	326,234
Dec 10, 2025	40.10	41.50	39.30	41.25	41.25	2.87%	447,448
Dec 9, 2025	42.10	42.50	40.10	40.10	40.10	-4.86%	270,581
Dec 8, 2025	42.40	43.80	40.10	42.15	42.15	0.36%	120,294
Dec 5, 2025	41.40	42.70	40.40	42.00	42.00	0.96%	100,514
Dec 4, 2025	42.00	42.70	41.60	41.60	41.60	0.97%	463,490
Dec 3, 2025	40.80	42.00	40.10	41.20	41.20	-1.20%	84,651
Dec 2, 2025	40.60	42.00	40.12	41.70	41.70	2.71%	351,533
Dec 1, 2025	41.50	41.50	40.10	40.60	40.60	-2.40%	117,222
Nov 28, 2025	41.70	42.00	40.40	41.60	41.60	1.22%	116,561
Nov 27, 2025	40.10	41.70	40.10	41.10	41.10	2.49%	425,244
Nov 26, 2025	40.00	42.90	38.60	40.10	40.10	-2.20%	491,032
Nov 25, 2025	40.90	41.70	40.41	41.00	41.00	-	293,721