LSE - Delayed Quote
GBp
Gaming Realms plc (GMR.L)
30.30
+0.30
(+1.00%)
At close: 3:57:30 PM GMT
Currency in GBp
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
31.40 | 31.80 | 29.70 | 30.30 | 30.30 | 138,115 |
|
Oct 30, 2026
|
30.70 | 31.90 | 30.00 | 30.00 | 30.00 | 270,197 |
|
Oct 29, 2026
|
31.00 | 31.90 | 29.70 | 30.60 | 30.60 | 478,858 |
|
Oct 28, 2026
|
29.80 | 30.90 | 29.80 | 30.95 | 30.95 | 537,288 |
|
Oct 27, 2026
|
29.20 | 30.20 | 28.65 | 29.30 | 29.30 | 833,376 |
|
Oct 26, 2026
|
29.30 | 30.70 | 28.70 | 28.70 | 28.70 | 315,947 |
|
Oct 23, 2026
|
29.30 | 31.40 | 29.00 | 29.60 | 29.60 | 339,416 |
|
Oct 22, 2026
|
30.10 | 30.90 | 29.65 | 30.10 | 30.10 | 335,302 |
|
Oct 21, 2026
|
30.10 | 31.80 | 29.20 | 30.10 | 30.10 | 1,055,959 |
|
Oct 20, 2026
|
32.00 | 32.00 | 29.80 | 30.00 | 30.00 | 271,038 |
|
Oct 19, 2026
|
32.00 | 32.00 | 30.26 | 30.50 | 30.50 | 523,425 |
|
Oct 16, 2026
|
32.00 | 32.00 | 29.40 | 32.00 | 32.00 | 23,661 |
|
Oct 15, 2026
|
31.20 | 31.87 | 30.58 | 30.80 | 30.80 | 307,530 |
|
Oct 14, 2026
|
31.80 | 31.80 | 30.21 | 31.20 | 31.20 | 195,643 |
|
Oct 13, 2026
|
30.10 | 31.90 | 29.50 | 31.20 | 31.20 | 176,307 |
|
Oct 12, 2026
|
32.00 | 32.00 | 29.40 | 30.00 | 30.00 | 185,513 |
|
Oct 9, 2026
|
30.60 | 31.30 | 30.50 | 30.60 | 30.60 | 62,069 |
|
Oct 8, 2026
|
29.60 | 31.90 | 29.60 | 31.80 | 31.80 | 105,867 |
|
Oct 7, 2026
|
31.00 | 31.90 | 29.90 | 31.60 | 31.60 | 230,863 |
|
Oct 6, 2026
|
31.20 | 31.75 | 29.50 | 31.50 | 31.50 | 26,093 |
|
Oct 5, 2026
|
30.60 | 32.00 | 30.60 | 31.50 | 31.50 | 515,143 |
|
Oct 2, 2026
|
31.10 | 31.60 | 30.10 | 31.50 | 31.50 | 551,144 |
|
Oct 1, 2026
|
30.40 | 31.80 | 29.70 | 31.20 | 31.20 | 367,695 |
|
Sep 30, 2026
|
31.90 | 31.90 | 30.40 | 31.10 | 31.10 | 123,478 |
|
Sep 29, 2026
|
31.00 | 31.75 | 30.00 | 30.00 | 30.00 | 219,422 |
|
Sep 28, 2026
|
30.90 | 31.80 | 30.30 | 31.00 | 31.00 | 236,952 |
|
Sep 25, 2026
|
30.60 | 31.90 | 29.90 | 30.45 | 30.45 | 219,386 |
|
Sep 24, 2026
|
31.00 | 31.50 | 30.50 | 30.50 | 30.50 | 511,792 |
|
Sep 23, 2026
|
30.10 | 31.00 | 30.00 | 30.70 | 30.70 | 207,715 |
|
Sep 22, 2026
|
30.00 | 31.40 | 29.00 | 30.20 | 30.20 | 435,296 |
|
Sep 21, 2026
|
29.80 | 31.00 | 29.50 | 30.20 | 30.20 | 91,011 |
|
Sep 18, 2026
|
30.20 | 31.00 | 29.60 | 31.00 | 31.00 | 105,942 |
|
Sep 17, 2026
|
29.90 | 31.00 | 29.10 | 30.50 | 30.50 | 794,809 |
|
Sep 16, 2026
|
29.50 | 31.90 | 29.50 | 31.20 | 31.20 | 412,998 |
|
Sep 15, 2026
|
30.60 | 31.30 | 29.80 | 30.40 | 30.40 | 581,375 |
|
Sep 14, 2026
|
30.20 | 31.10 | 30.00 | 30.80 | 30.80 | 1,062,165 |
|
Sep 11, 2026
|
31.00 | 31.40 | 30.10 | 30.30 | 30.30 | 1,328,804 |
|
Sep 10, 2026
|
30.00 | 31.00 | 29.40 | 31.00 | 31.00 | 407,104 |
|
Sep 9, 2026
|
29.80 | 30.50 | 29.30 | 29.85 | 29.85 | 401,616 |
|
Sep 8, 2026
|
29.90 | 30.80 | 29.43 | 30.00 | 30.00 | 341,767 |
|
Sep 7, 2026
|
29.90 | 31.20 | 29.60 | 30.20 | 30.20 | 307,625 |
|
Sep 4, 2026
|
30.20 | 31.10 | 29.50 | 30.10 | 30.10 | 857,285 |
|
Sep 3, 2026
|
30.20 | 31.20 | 29.50 | 30.00 | 30.00 | 454,703 |
|
Sep 2, 2026
|
30.10 | 30.30 | 29.60 | 29.70 | 29.70 | 178,709 |
|
Sep 1, 2026
|
29.50 | 30.10 | 29.00 | 29.90 | 29.90 | 1,292,110 |
|
Aug 28, 2026
|
29.60 | 30.65 | 29.00 | 29.50 | 29.50 | 667,346 |
|
Aug 27, 2026
|
29.70 | 30.00 | 29.31 | 30.00 | 30.00 | 413,300 |
|
Aug 26, 2026
|
29.60 | 30.90 | 29.60 | 30.10 | 30.10 | 422,055 |
|
Aug 25, 2026
|
29.80 | 31.30 | 29.30 | 30.30 | 30.30 | 356,115 |
|
Aug 24, 2026
|
29.90 | 31.90 | 29.80 | 29.90 | 29.90 | 551,862 |
|
Aug 21, 2026
|
30.10 | 32.20 | 29.90 | 30.40 | 30.40 | 383,009 |
|
Aug 20, 2026
|
30.50 | 31.90 | 30.10 | 30.10 | 30.10 | 164,079 |
|
Aug 19, 2026
|
31.00 | 32.70 | 30.50 | 30.50 | 30.50 | 108,278 |
|
Aug 18, 2026
|
31.00 | 32.50 | 30.50 | 30.50 | 30.50 | 333,251 |
|
Aug 17, 2026
|
31.10 | 32.50 | 30.20 | 30.20 | 30.20 | 253,504 |
|
Aug 14, 2026
|
30.60 | 32.20 | 30.40 | 30.60 | 30.60 | 25,411 |
|
Aug 13, 2026
|
31.80 | 32.50 | 30.90 | 31.80 | 31.80 | 82,530 |
|
Aug 12, 2026
|
31.60 | 32.60 | 31.10 | 31.90 | 31.90 | 106,452 |
|
Aug 11, 2026
|
32.00 | 32.90 | 30.60 | 31.00 | 31.00 | 395,312 |
|
Aug 10, 2026
|
32.00 | 32.60 | 31.10 | 31.50 | 31.50 | 344,355 |
|
Aug 7, 2026
|
31.64 | 32.50 | 31.50 | 32.00 | 32.00 | 271,742 |
|
Aug 6, 2026
|
31.90 | 32.11 | 31.60 | 31.95 | 31.95 | 126,043 |
|
Aug 5, 2026
|
31.10 | 32.60 | 31.10 | 31.40 | 31.40 | 376,239 |
|
Aug 4, 2026
|
31.80 | 32.00 | 31.17 | 31.40 | 31.40 | 493,994 |
|
Aug 3, 2026
|
31.00 | 32.00 | 29.65 | 31.80 | 31.80 | 542,125 |
|
Jul 31, 2026
|
31.00 | 31.60 | 30.25 | 30.80 | 30.80 | 335,215 |
|
Jul 30, 2026
|
31.00 | 31.00 | 30.00 | 30.80 | 30.80 | 534,378 |
|
Jul 29, 2026
|
30.40 | 30.50 | 29.80 | 30.50 | 30.50 | 257,030 |
|
Jul 28, 2026
|
30.50 | 30.50 | 29.80 | 30.40 | 30.40 | 548,826 |
|
Jul 27, 2026
|
29.00 | 30.40 | 29.00 | 30.00 | 30.00 | 265,884 |
|
Jul 24, 2026
|
30.80 | 30.80 | 30.20 | 30.40 | 30.40 | 21,632 |
|
Jul 23, 2026
|
30.70 | 31.00 | 30.00 | 31.00 | 31.00 | 170,899 |
|
Jul 22, 2026
|
30.80 | 31.80 | 29.20 | 31.80 | 31.80 | 393,683 |
|
Jul 21, 2026
|
31.10 | 31.90 | 29.40 | 30.20 | 30.20 | 169,544 |
|
Jul 20, 2026
|
31.10 | 31.77 | 29.60 | 30.50 | 30.50 | 666,066 |
|
Jul 17, 2026
|
31.00 | 32.00 | 30.00 | 32.00 | 32.00 | 453,786 |
|
Jul 16, 2026
|
30.80 | 31.00 | 29.10 | 31.00 | 31.00 | 31,979 |
|
Jul 15, 2026
|
30.00 | 30.30 | 29.20 | 30.00 | 30.00 | 357,042 |
|
Jul 14, 2026
|
30.40 | 30.60 | 29.20 | 29.90 | 29.90 | 59,582 |
|
Jul 13, 2026
|
31.90 | 32.00 | 30.00 | 30.50 | 30.50 | 174,011 |
|
Jul 10, 2026
|
31.00 | 31.10 | 30.10 | 30.80 | 30.80 | 371,570 |
|
Jul 9, 2026
|
31.70 | 31.70 | 30.60 | 31.40 | 31.40 | 108,568 |
|
Jul 8, 2026
|
31.20 | 31.20 | 30.80 | 31.20 | 31.20 | 785,850 |
|
Jul 7, 2026
|
30.80 | 31.40 | 30.60 | 31.40 | 31.40 | 302,680 |
|
Jul 6, 2026
|
30.00 | 31.44 | 29.20 | 30.80 | 30.80 | 174,333 |
|
Jul 3, 2026
|
30.10 | 31.00 | 29.20 | 30.30 | 30.30 | 659,505 |
|
Jul 2, 2026
|
30.00 | 31.40 | 29.40 | 30.10 | 30.10 | 37,302 |
|
Jul 1, 2026
|
30.10 | 31.80 | 30.00 | 30.30 | 30.30 | 62,690 |
|
Jun 30, 2026
|
30.50 | 31.40 | 29.90 | 30.00 | 30.00 | 337,769 |
|
Jun 29, 2026
|
30.70 | 32.10 | 29.50 | 29.50 | 29.50 | 146,377 |
|
Jun 26, 2026
|
30.50 | 30.50 | 30.23 | 30.40 | 30.40 | 75,974 |
|
Jun 25, 2026
|
29.50 | 30.50 | 29.20 | 30.20 | 30.20 | 472,268 |
|
Jun 24, 2026
|
30.50 | 30.50 | 29.70 | 30.10 | 30.10 | 122,727 |
|
Jun 23, 2026
|
30.50 | 30.50 | 29.80 | 30.10 | 30.10 | 28,639 |
|
Jun 22, 2026
|
30.10 | 31.60 | 29.70 | 30.50 | 30.50 | 289,079 |
|
Jun 19, 2026
|
31.00 | 32.30 | 30.31 | 30.60 | 30.60 | 430,936 |
|
Jun 18, 2026
|
31.10 | 32.30 | 31.00 | 31.00 | 31.00 | 121,099 |
|
Jun 17, 2026
|
31.00 | 32.30 | 31.00 | 31.00 | 31.00 | 480,825 |
|
Jun 16, 2026
|
31.40 | 32.17 | 31.00 | 31.00 | 31.00 | 191,536 |
|
Jun 15, 2026
|
30.30 | 31.60 | 29.80 | 31.30 | 31.30 | 467,402 |
|
Jun 12, 2026
|
31.00 | 31.90 | 30.00 | 30.00 | 30.00 | 323,778 |
|
Jun 11, 2026
|
32.30 | 32.30 | 29.52 | 29.60 | 29.60 | 714,588 |
|
Jun 10, 2026
|
31.30 | 32.30 | 31.10 | 31.20 | 31.20 | 480,664 |
|
Jun 9, 2026
|
32.40 | 32.40 | 31.00 | 31.00 | 31.00 | 268,041 |
|
Jun 8, 2026
|
31.00 | 32.00 | 31.00 | 31.30 | 31.30 | 79,260 |
|
Jun 5, 2026
|
32.30 | 33.30 | 31.00 | 31.00 | 31.00 | 226,266 |
|
Jun 4, 2026
|
33.40 | 33.40 | 31.00 | 32.40 | 32.40 | 376,741 |
|
Jun 3, 2026
|
32.20 | 33.10 | 31.30 | 32.20 | 32.20 | 187,751 |
|
Jun 2, 2026
|
32.70 | 33.40 | 31.10 | 32.30 | 32.30 | 291,012 |
|
Jun 1, 2026
|
34.10 | 34.90 | 32.60 | 32.70 | 32.70 | 363,813 |
|
May 29, 2026
|
33.40 | 34.50 | 32.40 | 33.90 | 33.90 | 318,058 |
|
May 28, 2026
|
33.40 | 34.90 | 32.90 | 33.50 | 33.50 | 333,737 |
|
May 27, 2026
|
33.50 | 34.90 | 32.60 | 33.60 | 33.60 | 296,634 |
|
May 26, 2026
|
33.90 | 34.00 | 32.40 | 33.10 | 33.10 | 53,184 |
|
May 22, 2026
|
33.10 | 34.00 | 32.30 | 32.30 | 32.30 | 158,885 |
|
May 21, 2026
|
34.00 | 34.00 | 32.10 | 33.10 | 33.10 | 236,336 |
|
May 20, 2026
|
32.10 | 33.50 | 32.10 | 32.80 | 32.80 | 202,459 |
|
May 19, 2026
|
33.20 | 34.00 | 32.00 | 32.00 | 32.00 | 116,428 |
|
May 18, 2026
|
32.00 | 33.90 | 32.00 | 32.90 | 32.90 | 352,295 |
|
May 15, 2026
|
33.00 | 34.10 | 32.00 | 32.00 | 32.00 | 226,444 |
|
May 14, 2026
|
33.60 | 34.80 | 32.00 | 32.50 | 32.50 | 338,038 |
|
May 13, 2026
|
34.00 | 35.00 | 33.30 | 33.30 | 33.30 | 642,170 |
|
May 12, 2026
|
34.50 | 34.90 | 33.30 | 33.90 | 33.90 | 702,524 |
|
May 11, 2026
|
33.60 | 35.40 | 33.60 | 34.30 | 34.30 | 331,750 |
|
May 8, 2026
|
35.20 | 35.80 | 34.50 | 34.80 | 34.80 | 1,498,756 |
|
May 7, 2026
|
35.00 | 35.90 | 33.80 | 35.30 | 35.30 | 223,768 |
|
May 6, 2026
|
34.40 | 35.80 | 33.70 | 34.40 | 34.40 | 1,184,657 |
|
May 5, 2026
|
33.20 | 35.20 | 33.20 | 34.80 | 34.80 | 1,188,913 |
|
May 1, 2026
|
33.40 | 34.73 | 33.40 | 34.60 | 34.60 | 350,740 |
|
Apr 30, 2026
|
35.90 | 35.90 | 33.80 | 33.80 | 33.80 | 624,270 |
|
Apr 29, 2026
|
34.40 | 35.30 | 33.90 | 34.20 | 34.20 | 1,082,731 |
|
Apr 28, 2026
|
34.00 | 34.90 | 33.20 | 34.40 | 34.40 | 685,915 |
|
Apr 27, 2026
|
35.40 | 35.40 | 34.10 | 34.20 | 34.20 | 246,176 |
|
Apr 24, 2026
|
34.10 | 35.80 | 33.10 | 35.30 | 35.30 | 571,966 |
|
Apr 23, 2026
|
34.00 | 35.30 | 33.30 | 34.10 | 34.10 | 958,438 |
|
Apr 22, 2026
|
33.90 | 35.20 | 33.00 | 33.00 | 33.00 | 615,951 |
|
Apr 21, 2026
|
33.20 | 34.80 | 33.20 | 33.40 | 33.40 | 426,821 |
|
Apr 20, 2026
|
34.10 | 35.60 | 33.30 | 34.70 | 34.70 | 379,596 |
|
Apr 17, 2026
|
33.30 | 34.90 | 32.20 | 34.00 | 34.00 | 405,059 |
|
Apr 16, 2026
|
32.80 | 33.30 | 32.00 | 32.90 | 32.90 | 362,044 |
|
Apr 15, 2026
|
32.00 | 33.30 | 31.70 | 32.00 | 32.00 | 281,473 |
|
Apr 14, 2026
|
31.60 | 32.04 | 30.60 | 31.60 | 31.60 | 877,913 |
|
Apr 13, 2026
|
31.30 | 32.20 | 31.00 | 31.80 | 31.80 | 324,473 |
|
Apr 10, 2026
|
32.70 | 33.00 | 31.70 | 31.70 | 31.70 | 974,903 |
|
Apr 9, 2026
|
32.70 | 32.70 | 31.10 | 32.00 | 32.00 | 709,340 |
|
Apr 8, 2026
|
33.40 | 33.80 | 31.00 | 32.50 | 32.50 | 331,870 |
|
Apr 7, 2026
|
32.50 | 33.70 | 31.60 | 31.90 | 31.90 | 246,083 |
|
Apr 2, 2026
|
31.50 | 32.50 | 31.00 | 32.30 | 32.30 | 427,618 |
|
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 | 287,820 |
|
Mar 30, 2026
|
31.00 | 31.90 | 30.10 | 30.80 | 30.80 | 1,552,428 |
|
Mar 27, 2026
|
31.60 | 32.50 | 30.40 | 30.40 | 30.40 | 1,172,265 |
|
Mar 26, 2026
|
31.40 | 32.40 | 30.00 | 31.60 | 31.60 | 352,375 |
|
Mar 25, 2026
|
30.20 | 31.70 | 30.00 | 30.20 | 30.20 | 295,158 |
|
Mar 24, 2026
|
31.30 | 32.40 | 29.50 | 29.50 | 29.50 | 501,582 |
|
Mar 23, 2026
|
31.00 | 31.90 | 29.69 | 31.60 | 31.60 | 1,493,145 |
|
Mar 20, 2026
|
32.50 | 32.70 | 31.13 | 31.50 | 31.50 | 449,660 |
|
Mar 19, 2026
|
31.70 | 32.80 | 31.00 | 31.00 | 31.00 | 487,845 |
|
Mar 18, 2026
|
32.80 | 32.80 | 31.40 | 31.40 | 31.40 | 318,405 |
|
Mar 17, 2026
|
31.40 | 32.60 | 30.90 | 32.60 | 32.60 | 445,342 |
|
Mar 16, 2026
|
32.80 | 32.80 | 31.00 | 31.00 | 31.00 | 664,267 |
|
Mar 13, 2026
|
32.00 | 32.60 | 31.40 | 32.40 | 32.40 | 1,333,545 |
|
Mar 12, 2026
|
31.10 | 32.00 | 30.40 | 31.80 | 31.80 | 4,087,678 |
|
Mar 11, 2026
|
31.10 | 32.00 | 30.10 | 31.10 | 31.10 | 138,560 |
|
Mar 10, 2026
|
31.90 | 32.00 | 31.50 | 31.60 | 31.60 | 611,999 |
|
Mar 9, 2026
|
31.00 | 31.90 | 30.84 | 31.50 | 31.50 | 1,043,495 |
|
Mar 6, 2026
|
32.00 | 32.90 | 31.00 | 31.00 | 31.00 | 1,017,488 |
|
Mar 5, 2026
|
33.40 | 33.90 | 31.70 | 31.70 | 31.70 | 1,321,964 |
|
Mar 4, 2026
|
32.80 | 34.00 | 32.40 | 33.10 | 33.10 | 456,370 |
|
Mar 3, 2026
|
34.00 | 34.00 | 32.30 | 32.60 | 32.60 | 758,401 |
|
Mar 2, 2026
|
30.00 | 32.50 | 31.50 | 32.50 | 32.50 | 482,704 |
|
Feb 27, 2026
|
29.60 | 31.70 | 29.60 | 31.10 | 31.10 | 2,846,965 |
|
Feb 26, 2026
|
30.70 | 30.90 | 29.50 | 29.80 | 29.80 | 1,139,991 |
|
Feb 25, 2026
|
30.50 | 31.00 | 30.00 | 30.40 | 30.40 | 1,788,669 |
|
Feb 24, 2026
|
31.10 | 31.10 | 30.10 | 30.40 | 30.40 | 1,359,867 |
|
Feb 23, 2026
|
31.50 | 31.77 | 31.00 | 31.00 | 31.00 | 1,194,973 |
|
Feb 20, 2026
|
30.90 | 31.50 | 30.50 | 31.50 | 31.50 | 918,843 |
|
Feb 19, 2026
|
31.30 | 31.90 | 30.10 | 30.80 | 30.80 | 985,455 |
|
Feb 18, 2026
|
31.30 | 33.00 | 30.62 | 32.00 | 32.00 | 1,235,999 |
|
Feb 17, 2026
|
32.10 | 33.90 | 31.43 | 31.60 | 31.60 | 721,904 |
|
Feb 16, 2026
|
33.40 | 33.90 | 32.20 | 32.65 | 32.65 | 518,200 |
|
Feb 13, 2026
|
33.30 | 35.20 | 32.70 | 32.70 | 32.70 | 646,865 |
|
Feb 12, 2026
|
33.10 | 34.50 | 33.10 | 33.20 | 33.20 | 1,311,518 |
|
Feb 11, 2026
|
33.80 | 34.90 | 33.80 | 34.00 | 34.00 | 1,709,070 |
|
Feb 10, 2026
|
38.00 | 38.00 | 33.44 | 34.00 | 34.00 | 3,323,383 |
|
Feb 9, 2026
|
36.40 | 37.00 | 36.00 | 36.60 | 36.60 | 1,343,355 |
|
Feb 6, 2026
|
35.50 | 37.00 | 35.10 | 36.80 | 36.80 | 1,119,384 |
|
Feb 5, 2026
|
37.00 | 37.70 | 36.30 | 36.30 | 36.30 | 519,787 |
|
Feb 4, 2026
|
37.80 | 37.80 | 36.50 | 36.90 | 36.90 | 1,147,067 |
|
Feb 3, 2026
|
38.40 | 40.30 | 36.90 | 37.20 | 37.20 | 1,515,623 |
|
Feb 2, 2026
|
40.00 | 40.70 | 38.40 | 38.50 | 38.50 | 615,853 |
|
Jan 30, 2026
|
39.50 | 41.20 | 39.20 | 40.00 | 40.00 | 751,289 |
|
Jan 29, 2026
|
39.60 | 40.20 | 38.76 | 39.50 | 39.50 | 1,201,424 |
|
Jan 28, 2026
|
40.10 | 40.70 | 39.56 | 39.80 | 39.80 | 3,843,042 |
|
Jan 27, 2026
|
40.60 | 42.00 | 40.00 | 40.00 | 40.00 | 1,271,047 |
|
Jan 26, 2026
|
40.70 | 41.90 | 39.80 | 40.50 | 40.50 | 1,887,385 |
|
Jan 23, 2026
|
40.30 | 41.60 | 40.29 | 40.50 | 40.50 | 1,133,347 |
|
Jan 22, 2026
|
40.10 | 40.90 | 40.00 | 40.60 | 40.60 | 396,280 |
|
Jan 21, 2026
|
40.10 | 40.60 | 39.50 | 39.80 | 39.80 | 385,448 |
|
Jan 20, 2026
|
40.10 | 40.60 | 39.10 | 39.70 | 39.70 | 768,400 |
|
Jan 19, 2026
|
39.00 | 40.70 | 39.00 | 40.40 | 40.40 | 1,577,564 |
|
Jan 16, 2026
|
40.40 | 40.60 | 40.28 | 40.50 | 40.50 | 2,334,509 |
|
Jan 15, 2026
|
39.00 | 41.10 | 39.00 | 40.50 | 40.50 | 561,552 |
|
Jan 14, 2026
|
40.40 | 40.70 | 40.10 | 40.50 | 40.50 | 1,719,153 |
|
Jan 13, 2026
|
40.20 | 40.60 | 40.10 | 40.50 | 40.50 | 1,698,900 |
|
Jan 12, 2026
|
40.60 | 40.90 | 40.10 | 40.30 | 40.30 | 7,205,361 |
|
Jan 9, 2026
|
40.50 | 41.00 | 40.10 | 40.60 | 40.60 | 369,015 |
|
Jan 8, 2026
|
40.90 | 41.00 | 40.44 | 40.50 | 40.50 | 476,507 |
|
Jan 7, 2026
|
40.20 | 41.00 | 40.10 | 40.50 | 40.50 | 148,057 |
|
Jan 6, 2026
|
40.30 | 42.00 | 40.09 | 40.40 | 40.40 | 1,431,738 |
|
Jan 5, 2026
|
40.00 | 41.00 | 39.10 | 40.30 | 40.30 | 411,427 |
|
Jan 2, 2026
|
40.00 | 41.00 | 39.58 | 40.00 | 40.00 | 256,317 |
|
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 | 892,329 |
|
Dec 29, 2025
|
39.60 | 40.40 | 39.01 | 39.60 | 39.60 | 578,385 |
|
Dec 24, 2025
|
40.00 | 40.00 | 39.12 | 39.60 | 39.60 | 263,756 |
|
Dec 23, 2025
|
39.90 | 40.00 | 38.10 | 39.60 | 39.60 | 300,612 |
|
Dec 22, 2025
|
39.40 | 41.00 | 39.00 | 39.40 | 39.40 | 443,661 |
|
Dec 19, 2025
|
40.00 | 41.00 | 38.35 | 39.20 | 39.20 | 1,571,906 |
|
Dec 18, 2025
|
40.10 | 42.00 | 39.00 | 40.20 | 40.20 | 1,900,212 |
|
Dec 17, 2025
|
41.30 | 41.40 | 40.10 | 40.90 | 40.90 | 61,252 |
|
Dec 16, 2025
|
41.80 | 41.90 | 40.20 | 41.00 | 41.00 | 742,124 |
|
Dec 15, 2025
|
41.20 | 42.70 | 40.90 | 40.90 | 40.90 | 286,890 |
|
Dec 12, 2025
|
41.40 | 42.50 | 41.10 | 41.10 | 41.10 | 399,481 |
|
Dec 11, 2025
|
40.30 | 42.40 | 39.20 | 41.40 | 41.40 | 326,233 |
|
Dec 10, 2025
|
40.10 | 41.50 | 39.30 | 41.25 | 41.25 | 447,447 |
|
Dec 9, 2025
|
42.10 | 42.50 | 40.10 | 40.10 | 40.10 | 270,580 |
|
Dec 8, 2025
|
42.40 | 43.80 | 40.10 | 42.15 | 42.15 | 120,294 |
|
Dec 5, 2025
|
41.40 | 42.70 | 40.40 | 42.00 | 42.00 | 100,514 |
|
Dec 4, 2025
|
42.00 | 42.70 | 41.60 | 41.60 | 41.60 | 463,490 |
|
Dec 3, 2025
|
40.80 | 42.00 | 40.10 | 41.20 | 41.20 | 84,651 |
|
Dec 2, 2025
|
40.60 | 42.00 | 40.12 | 41.70 | 41.70 | 351,533 |
|
Dec 1, 2025
|
41.50 | 41.50 | 40.10 | 40.60 | 40.60 | 117,221 |
|
Nov 28, 2025
|
41.70 | 42.00 | 40.40 | 41.60 | 41.60 | 116,561 |
|
Nov 27, 2025
|
40.10 | 41.70 | 40.10 | 41.10 | 41.10 | 425,244 |
|
Nov 26, 2025
|
40.00 | 42.90 | 38.60 | 40.10 | 40.10 | 491,031 |
|
Nov 25, 2025
|
40.90 | 41.70 | 40.41 | 41.00 | 41.00 | 293,720 |
|
Nov 24, 2025
|
40.70 | 41.90 | 40.00 | 41.00 | 41.00 | 58,153 |
|
Nov 21, 2025
|
40.20 | 41.90 | 40.00 | 41.80 | 41.80 | 88,671 |
|
Nov 20, 2025
|
41.40 | 42.80 | 40.00 | 41.10 | 41.10 | 150,677 |
|
Nov 19, 2025
|
40.90 | 41.20 | 40.38 | 40.90 | 40.90 | 398,860 |
|
Nov 18, 2025
|
41.00 | 41.10 | 40.20 | 40.70 | 40.70 | 861,294 |
|
Nov 17, 2025
|
40.60 | 42.90 | 39.20 | 40.60 | 40.60 | 333,109 |
|
Nov 14, 2025
|
40.00 | 42.40 | 39.47 | 40.20 | 40.20 | 333,782 |
|
Nov 13, 2025
|
41.60 | 43.70 | 40.10 | 40.10 | 40.10 | 775,341 |
|
Nov 12, 2025
|
41.00 | 42.40 | 40.10 | 41.50 | 41.50 | 183,086 |
|
Nov 11, 2025
|
41.70 | 43.90 | 40.20 | 40.20 | 40.20 | 171,528 |
|
Nov 10, 2025
|
42.00 | 43.80 | 41.21 | 41.70 | 41.70 | 249,014 |
|
Nov 7, 2025
|
41.00 | 43.00 | 40.30 | 43.00 | 43.00 | 222,295 |
|
Nov 6, 2025
|
41.50 | 41.60 | 40.38 | 41.00 | 41.00 | 371,564 |
|
Nov 5, 2025
|
41.60 | 43.00 | 41.50 | 41.60 | 41.60 | 134,203 |
|
Nov 4, 2025
|
41.20 | 43.00 | 40.30 | 41.70 | 41.70 | 126,477 |
|
Nov 3, 2025
|
41.20 | 42.90 | 40.40 | 41.50 | 41.50 | 570,727 |
