Gaming Realms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	0.51	0.51	0.51	0.51	0.51	-5.14%	350
Dec 9, 2025	0.54	0.54	0.54	0.54	0.54	-17.45%	200
Sep 19, 2025	0.65	0.65	0.65	0.65	0.65	7.46%	2,000
Sep 15, 2025	0.60	0.60	0.60	0.60	0.60	-6.59%	150
May 22, 2025	0.65	0.65	0.65	0.65	0.65	29.52%	470
Apr 24, 2025	0.50	0.50	0.50	0.50	0.50	-	6,839
Apr 23, 2025	0.50	0.50	0.50	0.50	0.50	18.96%	500
Apr 8, 2025	0.42	0.42	0.42	0.42	0.42	-15.43%	10,000
Mar 28, 2025	0.50	0.50	0.50	0.50	0.50	10.44%	1,500
Mar 3, 2025	0.45	0.45	0.45	0.45	0.45	-10.00%	50,000
Dec 23, 2024	0.50	0.50	0.50	0.50	0.50	9.87%	200
Dec 12, 2024	0.46	0.46	0.46	0.46	0.46	8.56%	700
Dec 9, 2024	0.46	0.46	0.42	0.42	0.42	-9.07%	6,000
Nov 26, 2024	0.46	0.46	0.46	0.46	0.46	-0.19%	500
Nov 25, 2024	0.46	0.46	0.46	0.46	0.46	-2.57%	400
Nov 19, 2024	0.47	0.47	0.47	0.47	0.47	3.88%	1,400
Nov 7, 2024	0.46	0.46	0.46	0.46	0.46	-14.52%	100
Sep 4, 2024	0.53	0.53	0.53	0.53	0.53	3.81%	2,500
Aug 13, 2024	0.51	0.51	0.51	0.51	0.51	14.29%	1,234
Jul 22, 2024	0.45	0.45	0.45	0.45	0.45	3.45%	8,765
Jul 15, 2024	0.45	0.45	0.44	0.44	0.44	-3.33%	17,737
Jul 1, 2024	0.45	0.45	0.45	0.45	0.45	-1.12%	21,212
Apr 23, 2024	0.46	0.46	0.46	0.46	0.46	1.09%	10,000
Apr 22, 2024	0.45	0.45	0.45	0.45	0.45	-0.27%	66,666
Mar 8, 2024	0.45	0.45	0.45	0.45	0.45	-6.50%	10,000
Feb 13, 2024	0.48	0.48	0.48	0.48	0.48	-3.61%	500
Jan 5, 2024	0.50	0.50	0.50	0.50	0.50	20.32%	1,000
Jan 2, 2024	0.42	0.42	0.42	0.42	0.42	-3.75%	1,500
Jul 31, 2023	0.43	0.43	0.43	0.43	0.43	4.42%	800
Jul 18, 2023	0.41	0.41	0.41	0.41	0.41	6.15%	800
Jul 17, 2023	0.39	0.39	0.39	0.39	0.39	8.39%	230
Jul 14, 2023	0.36	0.36	0.36	0.36	0.36	-4.99%	100
Jun 20, 2023	0.38	0.38	0.38	0.38	0.38	15.59%	1,500
Apr 14, 2023	0.33	0.33	0.33	0.33	0.33	-5.12%	32,608
Jan 26, 2023	0.35	0.35	0.35	0.35	0.35	11.45%	500
Jan 18, 2023	0.31	0.31	0.31	0.31	0.31	-	100,000
Jan 11, 2023	0.31	0.31	0.31	0.31	0.31	8.20%	100,000
Dec 30, 2022	0.27	0.29	0.26	0.29	0.29	1.74%	17,900
Dec 14, 2022	0.28	0.28	0.28	0.28	0.28	-9.16%	150
Dec 2, 2022	0.29	0.31	0.29	0.31	0.31	-6.34%	10,000
Aug 23, 2022	0.33	0.33	0.33	0.33	0.33	1.94%	5,000
Jul 11, 2022	0.32	0.32	0.32	0.32	0.32	15.96%	262
Jun 29, 2022	0.28	0.28	0.28	0.28	0.28	-26.18%	300
Mar 21, 2022	0.38	0.38	0.38	0.38	0.38	30.79%	125
Mar 4, 2022	0.29	0.29	0.29	0.29	0.29	-4.92%	2,500
Feb 28, 2022	0.31	0.31	0.31	0.31	0.31	-3.33%	100
Feb 25, 2022	0.32	0.32	0.32	0.32	0.32	-2.08%	6,521
Feb 24, 2022	0.32	0.32	0.32	0.32	0.32	-10.50%	2,500
Feb 17, 2022	0.37	0.37	0.36	0.36	0.36	-5.04%	2,420