GCM Resources Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-04 | 5.500 | 5.850 | 5.250 | 5.500 | 5.500 | 1,187,698 |
| 2024-06-03 | 5.625 | 5.750 | 5.350 | 5.750 | 5.750 | 3,003,375 |
| 2024-05-31 | 5.500 | 6.000 | 5.380 | 5.625 | 5.625 | 4,740,678 |
| 2024-05-30 | 5.250 | 5.750 | 5.000 | 5.750 | 5.750 | 4,196,058 |
| 2024-05-29 | 5.375 | 5.500 | 5.060 | 5.500 | 5.500 | 2,675,158 |
| 2024-05-28 | 5.750 | 5.750 | 5.250 | 5.375 | 5.375 | 2,244,854 |
| 2024-05-24 | 5.750 | 5.750 | 5.567 | 5.750 | 5.750 | 252,920 |
| 2024-05-23 | 5.625 | 6.500 | 5.500 | 5.750 | 5.750 | 4,826,734 |
| 2024-05-22 | 5.625 | 5.750 | 5.500 | 5.625 | 5.625 | 2,047,424 |
| 2024-05-21 | 5.500 | 5.750 | 5.250 | 5.550 | 5.550 | 874,090 |
| 2024-05-20 | 5.750 | 5.750 | 5.390 | 5.500 | 5.500 | 555,078 |
| 2024-05-17 | 5.250 | 6.000 | 5.000 | 5.500 | 5.500 | 2,229,390 |
| 2024-05-16 | 5.750 | 5.750 | 5.000 | 5.350 | 5.350 | 1,863,567 |
| 2024-05-15 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 868,419 |
| 2024-05-14 | 5.750 | 6.000 | 5.500 | 5.500 | 5.500 | 2,274,425 |
| 2024-05-13 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 1,084,435 |
| 2024-05-10 | 6.125 | 6.250 | 5.500 | 6.000 | 6.000 | 1,853,447 |
| 2024-05-09 | 5.750 | 6.250 | 5.500 | 6.125 | 6.125 | 3,008,562 |
| 2024-05-08 | 5.750 | 6.250 | 5.500 | 5.750 | 5.750 | 4,332,416 |
| 2024-05-07 | 6.375 | 6.500 | 5.550 | 5.750 | 5.750 | 13,302,680 |
| 2024-05-03 | 6.625 | 6.725 | 6.250 | 6.500 | 6.500 | 2,487,691 |
| 2024-05-02 | 6.750 | 7.000 | 6.500 | 6.625 | 6.625 | 1,419,863 |
| 2024-05-01 | 6.625 | 7.000 | 6.500 | 6.750 | 6.750 | 4,114,311 |
| 2024-04-30 | 6.625 | 6.750 | 6.250 | 6.625 | 6.625 | 3,909,219 |
| 2024-04-29 | 6.875 | 7.250 | 6.450 | 6.625 | 6.625 | 2,946,680 |
| 2024-04-26 | 6.750 | 7.250 | 6.500 | 6.750 | 6.750 | 2,790,246 |
| 2024-04-25 | 7.125 | 7.450 | 6.500 | 6.750 | 6.750 | 978,471 |
| 2024-04-24 | 6.875 | 7.750 | 6.750 | 7.125 | 7.125 | 2,344,356 |
| 2024-04-23 | 6.750 | 7.150 | 6.650 | 6.875 | 6.875 | 2,028,318 |
| 2024-04-22 | 7.125 | 7.500 | 6.750 | 7.000 | 7.000 | 2,296,497 |
| 2024-04-19 | 6.875 | 7.600 | 6.750 | 7.200 | 7.200 | 3,985,276 |
| 2024-04-18 | 7.750 | 8.000 | 6.750 | 6.800 | 6.800 | 3,525,571 |
| 2024-04-17 | 8.125 | 8.500 | 7.500 | 7.500 | 7.500 | 2,947,750 |
| 2024-04-16 | 7.000 | 8.250 | 7.000 | 8.125 | 8.125 | 9,042,956 |
| 2024-04-15 | 9.250 | 9.250 | 7.773 | 8.625 | 8.625 | 1,645,244 |
| 2024-04-12 | 10.100 | 10.200 | 9.000 | 9.000 | 9.000 | 1,318,743 |
| 2024-04-11 | 9.250 | 11.000 | 9.000 | 10.000 | 10.000 | 4,700,108 |
| 2024-04-10 | 9.000 | 9.420 | 8.800 | 9.250 | 9.250 | 1,725,439 |
| 2024-04-09 | 8.375 | 9.500 | 8.375 | 8.600 | 8.600 | 1,865,556 |
| 2024-04-08 | 7.900 | 9.000 | 7.850 | 8.500 | 8.500 | 3,254,705 |
| 2024-04-05 | 7.250 | 8.700 | 7.000 | 7.900 | 7.900 | 1,992,920 |
| 2024-04-04 | 7.250 | 7.520 | 7.000 | 7.500 | 7.500 | 1,584,134 |
| 2024-04-03 | 7.250 | 7.500 | 6.500 | 7.250 | 7.250 | 1,629,801 |
| 2024-04-02 | 7.750 | 8.045 | 6.350 | 7.000 | 7.000 | 3,148,238 |
| 2024-03-28 | 9.000 | 9.500 | 7.000 | 7.750 | 7.750 | 3,327,853 |
| 2024-03-27 | 7.250 | 10.500 | 7.000 | 9.400 | 9.400 | 6,527,982 |
| 2024-03-26 | 8.500 | 8.800 | 7.000 | 7.400 | 7.400 | 1,751,548 |
| 2024-03-25 | 9.500 | 10.500 | 7.840 | 7.840 | 7.840 | 3,908,026 |
| 2024-03-22 | 8.900 | 10.380 | 8.200 | 9.080 | 9.080 | 3,422,468 |
| 2024-03-21 | 9.250 | 9.400 | 8.051 | 8.500 | 8.500 | 2,696,771 |
| 2024-03-20 | 9.250 | 10.500 | 8.500 | 9.300 | 9.300 | 4,091,925 |
| 2024-03-19 | 8.500 | 9.500 | 8.000 | 9.300 | 9.300 | 5,478,575 |
| 2024-03-18 | 6.750 | 9.000 | 6.500 | 8.400 | 8.400 | 5,074,857 |
| 2024-03-15 | 6.750 | 8.000 | 6.500 | 6.750 | 6.750 | 3,081,711 |
| 2024-03-14 | 9.000 | 9.100 | 6.500 | 6.750 | 6.750 | 5,642,506 |
| 2024-03-13 | 9.000 | 10.050 | 8.477 | 9.000 | 9.000 | 6,102,350 |
| 2024-03-12 | 7.250 | 9.380 | 6.450 | 8.800 | 8.800 | 5,967,159 |
| 2024-03-11 | 8.250 | 13.000 | 6.790 | 7.400 | 7.400 | 28,054,990 |
| 2024-03-08 | 4.250 | 7.000 | 4.100 | 6.800 | 6.800 | 6,892,145 |
| 2024-03-07 | 4.000 | 4.500 | 3.900 | 4.350 | 4.350 | 6,944,299 |
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.