GameAccount Network PLC (GMMNF) Exchange: PINK

  1. Profile
  2. GameAccount Network PLC (GMMNF)

Data as of May 2, 2025

$2.85 ($-0.05) -1.72%

GameAccount Network PLC - Daily Information
Click for more stock information on GameAccount Network PLC.
Daily Information Data
Date May 2, 2025
Open $2.90
Previous Close $2.85
High $2.99
Low $2.81
Adjusted Open $2.90
Previous Adjusted Close $2.85
Adjusted High $2.99
Adjusted Low $2.81
Invest in GameAccount Network PLC (GMMNF)
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!
Webull Logo
Get up to $250 in Bitcoin for funding an account.

Get up to $250 in Bitcoin for funding an account.
Historical Stock Data for GameAccount Network PLC (GMMNF)
Date Open High Low Close Adj.Close Volume
2020-05-04 $2.90 $2.99 $2.81 $2.85 $2.85 50,930
2020-05-01 $2.90 $3.20 $2.68 $2.90 $2.90 78,837
2020-04-30 $3.10 $3.35 $2.86 $2.86 $2.86 74,328
2020-04-29 $2.50 $3.00 $2.50 $3.00 $3.00 162,265
2020-04-28 $2.45 $2.55 $2.25 $2.50 $2.50 36,413
2020-04-27 $2.20 $2.25 $2.14 $2.25 $2.25 87,025
2020-04-24 $1.99 $2.20 $1.99 $2.20 $2.20 54,595
2020-04-23 $2.20 $2.20 $1.90 $1.90 $1.90 13,525
2020-04-22 $2.00 $2.11 $2.00 $2.01 $2.01 51,723
2020-04-21 $2.00 $2.02 $1.70 $1.98 $1.98 74,740
2020-04-20 $1.90 $2.10 $1.90 $2.02 $2.02 7,670
2020-04-17 $1.92 $2.05 $1.92 $2.01 $2.01 17,652
2020-04-16 $1.86 $1.86 $1.86 $1.86 $1.86 55,000
2020-04-15 $1.80 $1.80 $1.79 $1.80 $1.80 6,307
2020-04-14 $1.90 $1.91 $1.87 $1.87 $1.87 23,201
2020-04-13 $1.90 $1.95 $1.84 $1.84 $1.84 6,012
2020-04-09 $1.65 $1.65 $1.65 $1.65 $1.65 23,250
2020-04-08 $1.87 $1.88 $1.85 $1.85 $1.85 9,891
2020-04-07 $1.90 $1.90 $1.90 $1.90 $1.90 51,263
2020-04-06 $1.75 $1.80 $1.75 $1.80 $1.80 2,167
2020-04-03 $1.63 $1.65 $1.63 $1.65 $1.65 4,934
2020-04-02 $1.70 $1.70 $1.50 $1.50 $1.50 2,150
2020-04-01 $1.90 $1.90 $1.82 $1.82 $1.82 9,016
2020-03-31 $1.92 $1.93 $1.70 $1.85 $1.85 23,237
2020-03-30 $1.75 $1.85 $1.50 $1.68 $1.68 20,844
2020-03-27 $1.90 $1.92 $1.90 $1.92 $1.92 1,450
2020-03-26 $1.70 $1.88 $1.70 $1.85 $1.85 9,200
2020-03-25 $1.45 $1.65 $1.45 $1.61 $1.61 13,471
2020-03-24 $1.25 $1.33 $1.10 $1.10 $1.10 6,734
2020-03-23 $1.21 $1.21 $1.05 $1.20 $1.20 18,400
2020-03-20 $1.23 $1.23 $1.23 $1.23 $1.23 1,000
2020-03-19 $0.97 $1.04 $0.97 $1.04 $1.04 14,086
2020-03-18 $0.85 $1.05 $0.85 $0.90 $0.90 6,400
2020-03-17 $0.65 $0.88 $0.65 $0.83 $0.83 35,304
2020-03-16 $1.10 $1.10 $0.89 $0.90 $0.90 30,905
2020-03-13 $1.40 $1.40 $1.20 $1.36 $1.36 10,621
2020-03-12 $1.60 $1.60 $1.30 $1.40 $1.40 57,875
2020-03-11 $1.60 $1.80 $1.60 $1.80 $1.80 11,615
2020-03-10 $1.80 $1.80 $1.70 $1.79 $1.79 7,794
2020-03-09 $1.80 $1.85 $1.74 $1.74 $1.74 11,664
2020-03-06 $1.95 $1.95 $1.93 $1.95 $1.95 45,906
2020-03-05 $2.01 $2.05 $1.99 $2.00 $2.00 17,916
2020-03-04 $2.15 $2.20 $2.01 $2.20 $2.20 41,409
2020-03-03 $1.98 $2.18 $1.98 $2.18 $2.18 14,601
2020-03-02 $1.90 $1.90 $1.84 $1.89 $1.89 30,523
2020-02-28 $1.80 $1.92 $1.65 $1.80 $1.80 33,340
2020-02-27 $1.93 $1.96 $1.70 $1.78 $1.78 57,407
2020-02-26 $2.15 $2.16 $2.09 $2.15 $2.15 44,248
2020-02-25 $2.28 $2.28 $2.28 $2.28 $2.28 2,500
2020-02-24 $2.30 $2.38 $2.15 $2.27 $2.27 32,130
2020-02-21 $2.46 $2.46 $2.46 $2.46 $2.46 13,050
2020-02-20 $2.53 $2.53 $2.49 $2.49 $2.49 24,045
2020-02-19 $2.55 $2.55 $2.53 $2.53 $2.53 18,446
2020-02-18 $2.41 $2.54 $2.41 $2.50 $2.50 32,726
2020-02-14 $2.42 $2.42 $2.41 $2.41 $2.41 15,850
2020-02-13 $2.26 $2.45 $2.25 $2.35 $2.35 15,125
2020-02-12 $2.25 $2.25 $2.11 $2.25 $2.25 78,451
2020-02-11 $2.27 $2.27 $2.08 $2.10 $2.10 133,415
2020-02-10 $2.38 $2.38 $2.33 $2.33 $2.33 10,725
2020-02-07 $2.38 $2.40 $2.37 $2.38 $2.38 21,974
2020-02-06 $2.36 $2.45 $2.32 $2.38 $2.38 36,917
2020-02-05 $2.35 $2.40 $2.24 $2.40 $2.40 94,919
2020-02-04 $2.34 $2.40 $2.30 $2.35 $2.35 59,811
2020-02-03 $2.35 $2.40 $2.25 $2.40 $2.40 70,525
2020-01-31 $2.16 $2.35 $2.16 $2.35 $2.35 22,500
2020-01-30 $2.17 $2.17 $2.08 $2.10 $2.10 11,999
2020-01-29 $2.09 $2.15 $2.09 $2.15 $2.15 12,700
2020-01-28 $2.09 $2.15 $2.08 $2.10 $2.10 17,433
2020-01-27 $2.20 $2.20 $2.10 $2.20 $2.20 35,249
2020-01-23 $2.25 $2.25 $2.25 $2.25 $2.25 1,700
2020-01-22 $2.25 $2.25 $2.25 $2.25 $2.25 5,000
2020-01-17 $2.20 $2.20 $2.20 $2.20 $2.20 5,355
2020-01-16 $2.19 $2.19 $2.19 $2.19 $2.19 3,500
2020-01-15 $2.22 $2.22 $2.15 $2.15 $2.15 12,250
2020-01-14 $2.28 $2.28 $2.28 $2.28 $2.28 3,000
2020-01-10 $2.28 $2.28 $2.28 $2.28 $2.28 16,516
2020-01-09 $2.45 $2.45 $2.30 $2.30 $2.30 32,350
2020-01-08 $2.48 $2.56 $2.40 $2.50 $2.50 19,651
2020-01-07 $2.53 $2.60 $2.53 $2.54 $2.54 8,540
2020-01-06 $2.58 $2.58 $2.50 $2.54 $2.54 18,053
2020-01-02 $2.61 $2.61 $2.61 $2.61 $2.61 17,590
2019-12-31 $2.43 $2.43 $2.43 $2.43 $2.43 175
2019-12-30 $2.42 $2.46 $2.42 $2.46 $2.46 5,207
2019-12-27 $1.83 $1.83 $1.83 $1.83 $1.83 381,550
2019-12-19 $1.83 $1.83 $1.83 $1.83 $1.83 3,000
2019-12-02 $1.69 $1.73 $1.69 $1.73 $1.73 34,310
2019-11-15 $1.80 $1.80 $1.80 $1.80 $1.80 19,384
2019-11-14 $1.93 $1.93 $1.93 $1.93 $1.93 10,000
2019-11-13 $1.97 $1.97 $1.97 $1.97 $1.97 11,000
2019-11-11 $2.06 $2.06 $2.04 $2.05 $2.05 42,287
2019-11-08 $1.53 $1.53 $1.53 $1.53 $1.53 58,300
2019-11-07 $1.53 $1.53 $1.53 $1.53 $1.53 9,700
2019-11-06 $1.53 $1.53 $1.53 $1.53 $1.53 36,340
2019-11-05 $1.53 $1.53 $1.53 $1.53 $1.53 171,999
2019-11-04 $1.53 $1.53 $1.53 $1.53 $1.53 1,852
2019-10-31 $1.62 $1.62 $1.62 $1.62 $1.62 100,000
2019-10-30 $1.62 $1.62 $1.62 $1.62 $1.62 128,001
2019-10-28 $1.52 $1.52 $1.52 $1.52 $1.52 2,000
2019-10-24 $1.42 $1.42 $1.42 $1.42 $1.42 32,352
2019-10-22 $1.42 $1.42 $1.42 $1.42 $1.42 2,500
2019-10-21 $1.42 $1.42 $1.42 $1.42 $1.42 500
2019-10-17 $1.25 $1.25 $1.25 $1.25 $1.25 7,352
2019-10-16 $1.25 $1.25 $1.25 $1.25 $1.25 33,300
2019-10-04 $0.95 $0.95 $0.95 $0.95 $0.95 23,000
2019-10-03 $0.95 $0.96 $0.95 $0.95 $0.95 39,000
2019-09-27 $1.00 $1.00 $1.00 $1.00 $1.00 10,000
2019-09-25 $1.05 $1.05 $1.05 $1.05 $1.05 14,000
2019-09-13 $1.15 $1.15 $1.02 $1.02 $1.02 2,800
2019-08-19 $0.86 $0.86 $0.86 $0.86 $0.86 1,500
2019-07-02 $0.88 $0.88 $0.88 $0.88 $0.88 15,000
2019-06-17 $0.84 $0.84 $0.84 $0.84 $0.84 15,000
2019-05-30 $0.73 $0.73 $0.73 $0.73 $0.73 100
2019-05-17 $0.75 $0.75 $0.75 $0.75 $0.75 1,500
2019-05-10 $0.78 $0.78 $0.78 $0.78 $0.78 5,000
2019-05-07 $0.78 $0.78 $0.78 $0.78 $0.78 2,000
2019-05-06 $0.75 $0.75 $0.75 $0.75 $0.75 5,000
2019-05-03 $0.79 $0.83 $0.79 $0.83 $0.83 3,000
2019-04-30 $0.70 $0.70 $0.70 $0.70 $0.70 15,000
2019-04-29 $0.70 $0.75 $0.70 $0.75 $0.75 9,100
2019-04-23 $0.65 $0.65 $0.65 $0.65 $0.65 250
2019-03-01 $0.66 $0.66 $0.66 $0.66 $0.66 300
2019-02-01 $0.65 $0.65 $0.65 $0.65 $0.65 25,000
2019-01-30 $0.64 $0.70 $0.64 $0.69 $0.69 28,000
2019-01-29 $0.63 $0.63 $0.63 $0.63 $0.63 153,500
2019-01-28 $0.67 $0.67 $0.67 $0.67 $0.67 15,000
2019-01-25 $0.65 $0.71 $0.65 $0.71 $0.71 20,000
2019-01-23 $0.67 $0.67 $0.67 $0.67 $0.67 5,000
2019-01-22 $0.60 $0.60 $0.60 $0.60 $0.60 3,000
2019-01-15 $0.68 $0.68 $0.68 $0.68 $0.68 100,000
2019-01-04 $0.58 $0.58 $0.58 $0.58 $0.58 10,000
2018-10-24 $0.67 $0.67 $0.67 $0.67 $0.67 15,000
2018-10-23 $0.67 $0.67 $0.67 $0.67 $0.67 22,000
2018-10-22 $0.61 $0.61 $0.61 $0.61 $0.61 38,350
2018-10-19 $0.68 $0.68 $0.68 $0.68 $0.68 19,000
2018-10-15 $0.68 $0.68 $0.68 $0.68 $0.68 31,000
2018-09-28 $0.75 $0.75 $0.75 $0.75 $0.75 45,000
2018-09-27 $0.80 $0.80 $0.80 $0.80 $0.80 150
2018-09-10 $0.84 $0.84 $0.84 $0.84 $0.84 1,500
2018-09-06 $0.82 $0.82 $0.82 $0.82 $0.82 1,400
2018-09-05 $0.82 $0.82 $0.82 $0.82 $0.82 60
2018-08-30 $0.82 $0.82 $0.82 $0.82 $0.82 250
2018-08-23 $0.87 $0.87 $0.87 $0.87 $0.87 150
2018-08-21 $0.85 $0.85 $0.85 $0.85 $0.85 50
2018-08-07 $0.85 $0.85 $0.85 $0.85 $0.85 10,480
2018-08-03 $0.88 $0.88 $0.88 $0.88 $0.88 30,000
2018-07-17 $0.85 $0.85 $0.85 $0.85 $0.85 10,000
2018-07-06 $0.73 $0.73 $0.73 $0.73 $0.73 100
2018-06-21 $0.69 $0.69 $0.69 $0.69 $0.69 130
2018-06-19 $0.71 $0.71 $0.71 $0.71 $0.71 100
2018-06-18 $0.80 $0.80 $0.80 $0.80 $0.80 50,000
2018-06-14 $0.80 $0.80 $0.80 $0.80 $0.80 45,000
2018-06-12 $0.75 $0.75 $0.75 $0.75 $0.75 30,000
2018-06-08 $0.81 $0.81 $0.81 $0.81 $0.81 10,022
2018-06-06 $0.80 $0.85 $0.80 $0.85 $0.85 1,000
2018-06-05 $0.74 $0.74 $0.74 $0.74 $0.74 100
2018-06-04 $0.90 $0.90 $0.90 $0.90 $0.90 320
2018-05-25 $0.97 $0.97 $0.97 $0.97 $0.97 8,999
2018-05-23 $1.00 $1.00 $1.00 $1.00 $1.00 40,000
2018-05-22 $1.00 $1.00 $1.00 $1.00 $1.00 50,500
2018-05-21 $0.96 $0.96 $0.95 $0.95 $0.95 680
2018-05-18 $0.92 $0.94 $0.85 $0.94 $0.94 108,446
2018-05-17 $0.88 $0.88 $0.84 $0.84 $0.84 117,564
2018-05-16 $0.70 $0.70 $0.70 $0.70 $0.70 40,311
2018-05-15 $0.63 $0.63 $0.63 $0.63 $0.63 20,000
2018-05-14 $0.58 $0.58 $0.58 $0.58 $0.58 10,000
2018-05-11 $0.53 $0.53 $0.53 $0.53 $0.53 400
2018-05-10 $0.53 $0.54 $0.53 $0.54 $0.54 25,000
2018-05-08 $0.52 $0.52 $0.52 $0.52 $0.52 10,000
2018-05-03 $0.47 $0.47 $0.47 $0.47 $0.47 65,000
2018-05-02 $0.57 $0.57 $0.57 $0.57 $0.57 10,000
2018-05-01 $0.52 $0.52 $0.49 $0.49 $0.49 90,000
2018-04-30 $0.51 $0.51 $0.51 $0.51 $0.51 20,000
2018-04-26 $0.48 $0.48 $0.48 $0.48 $0.48 55,000
2018-04-25 $0.50 $0.50 $0.50 $0.50 $0.50 40,027
2018-04-12 $0.41 $0.41 $0.41 $0.41 $0.41 20,000
2018-04-10 $0.41 $0.41 $0.41 $0.41 $0.41 33,500
2018-04-09 $0.41 $0.41 $0.41 $0.41 $0.41 34,900
2018-04-05 $0.38 $0.39 $0.37 $0.37 $0.37 195,000
2018-03-01 $0.39 $0.39 $0.39 $0.39 $0.39 5,800
2018-02-21 $0.41 $0.41 $0.41 $0.41 $0.41 4,000
2018-02-14 $0.41 $0.41 $0.41 $0.41 $0.41 1,500
2018-01-31 $0.41 $0.41 $0.41 $0.41 $0.41 10,000
2018-01-29 $0.41 $0.41 $0.41 $0.41 $0.41 10,000
2018-01-12 $0.41 $0.41 $0.41 $0.41 $0.41 30,000
2018-01-10 $0.41 $0.41 $0.41 $0.41 $0.41 130,000
2017-11-13 $0.42 $0.42 $0.42 $0.42 $0.42 90,000
2017-11-02 $0.42 $0.42 $0.42 $0.42 $0.42 240,000
2017-10-31 $0.43 $0.43 $0.43 $0.43 $0.43 220,000
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.