GCM Resources Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-28 | 3.100 | 3.200 | 3.000 | 3.100 | 3.100 | 771,620 |
| 2024-08-27 | 3.100 | 3.200 | 3.000 | 3.100 | 3.100 | 2,247,391 |
| 2024-08-23 | 3.100 | 3.150 | 3.065 | 3.100 | 3.100 | 607,137 |
| 2024-08-22 | 3.100 | 3.165 | 3.065 | 3.100 | 3.100 | 2,078,271 |
| 2024-08-21 | 3.100 | 3.180 | 3.020 | 3.100 | 3.100 | 578,820 |
| 2024-08-20 | 3.150 | 3.190 | 3.070 | 3.100 | 3.100 | 247,245 |
| 2024-08-19 | 3.150 | 3.200 | 3.000 | 3.150 | 3.150 | 1,378,554 |
| 2024-08-16 | 3.150 | 3.200 | 2.900 | 3.150 | 3.150 | 732,018 |
| 2024-08-15 | 3.250 | 3.320 | 3.000 | 3.150 | 3.150 | 851,015 |
| 2024-08-14 | 3.350 | 3.350 | 3.200 | 3.250 | 3.250 | 658,711 |
| 2024-08-13 | 3.400 | 3.500 | 3.200 | 3.350 | 3.350 | 155,136 |
| 2024-08-12 | 3.500 | 3.500 | 3.295 | 3.400 | 3.400 | 531,059 |
| 2024-08-09 | 3.600 | 3.780 | 3.500 | 3.600 | 3.600 | 752,675 |
| 2024-08-08 | 3.450 | 3.800 | 3.230 | 3.600 | 3.600 | 4,059,212 |
| 2024-08-07 | 3.300 | 3.400 | 3.240 | 3.300 | 3.300 | 701,490 |
| 2024-08-06 | 3.450 | 3.501 | 3.200 | 3.300 | 3.300 | 1,983,551 |
| 2024-08-05 | 3.750 | 4.177 | 3.000 | 3.450 | 3.450 | 7,738,578 |
| 2024-08-02 | 3.400 | 4.000 | 3.400 | 3.600 | 3.600 | 2,997,358 |
| 2024-08-01 | 3.350 | 3.500 | 3.200 | 3.360 | 3.360 | 903,321 |
| 2024-07-31 | 3.500 | 3.600 | 3.122 | 3.400 | 3.400 | 3,304,685 |
| 2024-07-30 | 3.840 | 3.840 | 3.266 | 3.500 | 3.500 | 4,256,778 |
| 2024-07-29 | 4.200 | 4.200 | 3.820 | 3.850 | 3.850 | 1,599,028 |
| 2024-07-26 | 4.050 | 4.400 | 3.756 | 4.250 | 4.250 | 2,567,124 |
| 2024-07-25 | 4.400 | 4.500 | 4.066 | 4.300 | 4.300 | 1,329,272 |
| 2024-07-24 | 4.400 | 4.835 | 4.351 | 4.500 | 4.500 | 3,552,736 |
| 2024-07-23 | 4.550 | 4.620 | 4.312 | 4.400 | 4.400 | 831,637 |
| 2024-07-22 | 4.975 | 4.980 | 4.300 | 4.550 | 4.550 | 5,356,788 |
| 2024-07-19 | 5.250 | 5.350 | 4.875 | 5.000 | 5.000 | 802,568 |
| 2024-07-18 | 5.125 | 5.190 | 5.000 | 5.100 | 5.100 | 496,832 |
| 2024-07-17 | 5.250 | 5.250 | 5.051 | 5.125 | 5.125 | 624,670 |
| 2024-07-16 | 5.125 | 5.500 | 5.000 | 5.375 | 5.375 | 2,897,086 |
| 2024-07-15 | 5.250 | 5.250 | 5.000 | 5.125 | 5.125 | 1,899,960 |
| 2024-07-12 | 5.375 | 5.500 | 5.166 | 5.250 | 5.250 | 1,223,385 |
| 2024-07-11 | 5.250 | 5.500 | 5.000 | 5.375 | 5.375 | 280,814 |
| 2024-07-10 | 5.375 | 5.500 | 5.000 | 5.250 | 5.250 | 1,763,638 |
| 2024-07-09 | 5.261 | 6.000 | 5.261 | 5.400 | 5.400 | 5,463,476 |
| 2024-07-08 | 5.250 | 5.500 | 5.160 | 5.250 | 5.250 | 912,966 |
| 2024-07-05 | 5.500 | 5.750 | 5.120 | 5.250 | 5.250 | 1,584,029 |
| 2024-07-04 | 5.500 | 5.750 | 5.250 | 5.300 | 5.300 | 476,331 |
| 2024-07-03 | 5.500 | 5.750 | 5.250 | 5.500 | 5.500 | 453,695 |
| 2024-07-02 | 5.250 | 5.700 | 5.000 | 5.700 | 5.700 | 1,941,174 |
| 2024-07-01 | 5.675 | 5.850 | 5.100 | 5.250 | 5.250 | 1,820,461 |
| 2024-06-28 | 5.250 | 5.850 | 5.205 | 5.600 | 5.600 | 3,899,029 |
| 2024-06-27 | 5.250 | 5.500 | 5.195 | 5.500 | 5.500 | 325,262 |
| 2024-06-26 | 5.500 | 5.590 | 5.195 | 5.250 | 5.250 | 1,221,943 |
| 2024-06-25 | 5.250 | 5.640 | 5.180 | 5.500 | 5.500 | 626,645 |
| 2024-06-24 | 5.500 | 5.750 | 5.000 | 5.250 | 5.250 | 921,509 |
| 2024-06-21 | 5.500 | 5.619 | 5.247 | 5.500 | 5.500 | 524,354 |
| 2024-06-20 | 5.375 | 5.540 | 5.270 | 5.500 | 5.500 | 477,258 |
| 2024-06-19 | 5.500 | 5.750 | 5.250 | 5.375 | 5.375 | 707,969 |
| 2024-06-18 | 5.250 | 5.750 | 5.050 | 5.500 | 5.500 | 1,519,170 |
| 2024-06-17 | 5.500 | 5.600 | 5.000 | 5.250 | 5.250 | 1,245,430 |
| 2024-06-14 | 5.625 | 6.000 | 5.310 | 5.500 | 5.500 | 1,340,399 |
| 2024-06-13 | 5.300 | 6.500 | 5.300 | 5.600 | 5.600 | 8,995,408 |
| 2024-06-12 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 1,845,843 |
| 2024-06-11 | 5.500 | 5.750 | 5.000 | 5.250 | 5.250 | 2,393,919 |
| 2024-06-10 | 5.625 | 5.750 | 5.350 | 5.500 | 5.500 | 1,049,368 |
| 2024-06-07 | 5.875 | 6.250 | 5.500 | 5.500 | 5.500 | 1,727,578 |
| 2024-06-06 | 5.375 | 6.250 | 5.275 | 5.875 | 5.875 | 5,126,914 |
| 2024-06-05 | 5.625 | 5.750 | 5.025 | 5.750 | 5.750 | 758,361 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.