Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
GMR.GB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20 2024 | 36.70 | 0.00 | 0.00% | 36.70 | 37.20 | 35.548 | 40,000 |
| Dec 19 2024 | 36.70 | 0.00 | 0.00% | 36.70 | 37.20 | 35.64 | 7,432 |
| Dec 18 2024 | 36.70 | 0.00 | 0.00% | 36.70 | 37.20 | 35.8222 | 300 |
| Dec 17 2024 | 36.70 | 0.00 | 0.00% | 36.70 | 37.73 | 36.70 | 12,707 |
| Dec 16 2024 | 36.70 | 0.50 | 1.38% | 36.20 | 37.20 | 36.20 | 0.00 |
| Dec 13 2024 | 36.20 | 0.00 | 0.00% | 36.20 | 37.20 | 36.00 | 3,000 |
| Dec 12 2024 | 36.20 | -0.50 | -1.36% | 36.70 | 37.20 | 35.0864 | 82,001 |
| Dec 11 2024 | 36.70 | 0.00 | 0.00% | 36.70 | 37.20 | 35.415 | 3,524 |
| Dec 10 2024 | 36.70 | 0.00 | 0.00% | 36.70 | 37.20 | 36.70 | 0.00 |
| Dec 09 2024 | 36.70 | -1.30 | -3.42% | 38.00 | 38.00 | 36.275 | 54,386 |
| Dec 06 2024 | 38.00 | 0.50 | 1.33% | 37.50 | 39.011 | 37.20 | 5,000 |
| Dec 05 2024 | 37.50 | 0.00 | 0.00% | 37.50 | 37.50 | 36.942 | 680 |
| Dec 04 2024 | 37.50 | 0.00 | 0.00% | 37.50 | 37.50 | 37.20 | 0.00 |
| Dec 03 2024 | 37.50 | 0.00 | 0.00% | 37.50 | 37.50 | 36.70 | 10,609 |
| Dec 02 2024 | 37.50 | 0.00 | 0.00% | 36.70 | 38.00 | 36.70 | 26,882 |
| Nov 29 2024 | 37.50 | 0.00 | 0.00% | 37.50 | 37.50 | 36.833 | 8,799 |
| Nov 28 2024 | 37.50 | 0.00 | 0.00% | 37.50 | 38.099 | 37.20 | 5,000 |
| Nov 27 2024 | 37.50 | 0.80 | 2.18% | 36.70 | 37.50 | 36.70 | 8,995 |
| Nov 26 2024 | 36.70 | 0.00 | 0.00% | 36.70 | 37.702 | 36.70 | 3,991 |
| Nov 25 2024 | 36.70 | -0.80 | -2.13% | 36.70 | 37.50 | 35.956 | 6,939 |
| Nov 22 2024 | 37.50 | 0.00 | 0.00% | 37.50 | 37.50 | 37.09 | 1,771 |
| Nov 21 2024 | 37.50 | 0.00 | 0.00% | 37.50 | 37.50 | 36.51 | 7,961 |
| Nov 20 2024 | 37.50 | 0.00 | 0.00% | 37.50 | 37.50 | 36.70 | 54,294 |
| Nov 19 2024 | 37.50 | -0.95 | -2.47% | 38.45 | 38.45 | 36.325 | 79,970 |
| Nov 18 2024 | 38.45 | 0.00 | 0.00% | 38.45 | 39.256 | 38.00 | 10,908 |
| Nov 15 2024 | 38.45 | 0.00 | 0.00% | 38.45 | 38.664 | 37.55 | 14,626 |
| Nov 14 2024 | 38.45 | 0.00 | 0.00% | 38.45 | 38.4535 | 38.00 | 350 |
| Nov 13 2024 | 38.45 | 0.00 | 0.00% | 38.45 | 38.695 | 38.00 | 14,342 |
| Nov 12 2024 | 38.45 | 0.00 | 0.00% | 38.45 | 39.748 | 38.00 | 110,793 |
| Nov 11 2024 | 38.45 | 0.00 | 0.00% | 38.45 | 38.45 | 38.00 | 28,640 |
| Nov 08 2024 | 38.45 | 0.00 | 0.00% | 38.45 | 38.7511 | 38.00 | 31,937 |
| Nov 07 2024 | 38.45 | 1.45 | 3.92% | 38.45 | 38.4942 | 38.00 | 18,906 |
| Nov 06 2024 | 37.00 | 0.00 | 0.00% | 37.00 | 37.00 | 37.00 | 0.00 |
| Nov 05 2024 | 37.00 | 0.00 | 0.00% | 37.00 | 39.00 | 34.00 | 7,661 |
| Nov 04 2024 | 37.00 | 0.50 | 1.37% | 36.50 | 38.46 | 34.00 | 7,052 |
| Nov 01 2024 | 36.50 | 0.00 | 0.00% | 36.50 | 37.60 | 34.00 | 4,349 |
| Oct 31 2024 | 36.50 | 0.00 | 0.00% | 36.00 | 37.779 | 34.00 | 8,750 |
| Oct 30 2024 | 36.50 | 3.00 | 8.96% | 33.50 | 38.1225 | 33.50 | 69,509 |
| Oct 29 2024 | 33.50 | 0.00 | 0.00% | 33.50 | 34.50 | 33.00 | 0.00 |
| Oct 28 2024 | 33.50 | 0.00 | 0.00% | 33.50 | 34.50 | 32.44 | 9,806 |
| Oct 25 2024 | 33.50 | 0.00 | 0.00% | 33.50 | 34.50 | 33.00 | 0.00 |
| Oct 24 2024 | 33.50 | 0.00 | 0.00% | 33.50 | 34.50 | 33.00 | 0.00 |
| Oct 23 2024 | 33.50 | 0.00 | 0.00% | 33.50 | 34.50 | 33.00 | 0.00 |
| Oct 22 2024 | 33.50 | 0.00 | 0.00% | 33.50 | 34.00 | 32.9857 | 7,566 |
| Oct 21 2024 | 33.50 | 0.00 | 0.00% | 33.50 | 34.50 | 33.00 | 0.00 |
| Oct 18 2024 | 33.50 | 0.00 | 0.00% | 33.50 | 34.50 | 33.00 | 1,975 |
| Oct 17 2024 | 33.50 | -3.00 | -8.22% | 36.50 | 39.00 | 32.8377 | 36,452 |
| Oct 16 2024 | 36.50 | 0.00 | 0.00% | 36.50 | 39.00 | 34.844 | 4,884 |
| Oct 15 2024 | 36.50 | 0.00 | 0.00% | 36.50 | 39.00 | 34.06 | 18,784 |
| Oct 14 2024 | 36.50 | -0.50 | -1.35% | 37.00 | 39.00 | 34.08 | 27,750 |
| Oct 11 2024 | 37.00 | 0.00 | 0.00% | 37.00 | 39.00 | 37.00 | 7,059 |
| Oct 10 2024 | 37.00 | 0.00 | 0.00% | 37.00 | 39.00 | 36.064 | 35,868 |
| Oct 09 2024 | 37.00 | 0.00 | 0.00% | 37.00 | 39.00 | 36.10 | 6,187 |
| Oct 08 2024 | 37.00 | 0.00 | 0.00% | 37.00 | 39.00 | 37.00 | 0.00 |
| Oct 07 2024 | 37.00 | 0.00 | 0.00% | 37.00 | 39.00 | 36.03 | 7,984 |
| Oct 04 2024 | 37.00 | 0.00 | 0.00% | 37.00 | 39.00 | 36.048 | 14,428 |
| Oct 03 2024 | 37.00 | -1.50 | -3.90% | 38.50 | 39.00 | 37.00 | 10,000 |
| Oct 02 2024 | 38.50 | -1.00 | -2.53% | 39.50 | 40.00 | 37.50 | 0.00 |
| Oct 01 2024 | 39.50 | 0.00 | 0.00% | 39.50 | 40.00 | 38.50 | 0.00 |
| Sep 30 2024 | 39.50 | 0.00 | 0.00% | 39.50 | 40.30 | 38.50 | 16,850 |
| Sep 27 2024 | 39.50 | -1.00 | -2.47% | 40.50 | 40.50 | 38.50 | 3,987 |
| Sep 26 2024 | 40.50 | 0.00 | 0.00% | 40.50 | 40.50 | 39.00 | 0.00 |
| Sep 25 2024 | 40.50 | 0.00 | 0.00% | 40.50 | 40.50 | 39.00 | 110 |
| Sep 24 2024 | 40.50 | 0.00 | 0.00% | 40.50 | 40.50 | 39.00 | 0.00 |
| Sep 23 2024 | 40.50 | 1.00 | 2.53% | 39.50 | 40.50 | 39.00 | 10,365 |
