GCM Resources Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	3.850	4.147	3.765	4.100	4.100	1,973,786
2024-03-05	4.100	4.380	3.700	3.820	3.820	3,815,423
2024-03-04	3.550	4.175	3.500	4.150	4.150	7,591,527
2024-03-01	3.300	3.840	3.200	3.750	3.750	5,576,262
2024-02-29	2.250	4.000	2.166	3.380	3.380	16,444,711
2024-02-28	2.125	2.285	2.050	2.050	2.050	2,433,894
2024-02-27	2.225	2.250	2.030	2.125	2.125	1,406,303
2024-02-26	2.125	2.250	2.100	2.250	2.250	1,352,057
2024-02-23	2.050	2.300	2.000	2.125	2.125	11,483,790
2024-02-22	2.050	2.100	2.000	2.050	2.050	2,323,432
2024-02-21	2.050	2.100	2.000	2.050	2.050	1,911,176
2024-02-20	2.050	2.100	2.000	2.050	2.050	680,574
2024-02-19	2.075	2.350	1.960	2.130	2.130	5,353,252
2024-02-16	1.950	2.216	1.900	2.100	2.100	2,851,495
2024-02-15	1.950	1.950	1.900	1.950	1.950	273,000
2024-02-14	1.925	2.000	1.860	1.950	1.950	498,591
2024-02-13	1.925	2.000	1.850	1.900	1.900	366,410
2024-02-12	1.925	1.970	1.850	1.925	1.925	350,015
2024-02-09	1.875	2.000	1.750	1.925	1.925	654,960
2024-02-08	1.875	1.990	1.700	1.875	1.875	1,814,046
2024-02-07	1.875	2.000	1.875	2.000	2.000	546,153
2024-02-06	2.125	2.250	1.700	2.000	2.000	2,524,923
2024-02-05	1.850	2.250	1.800	2.125	2.125	3,105,016
2024-02-02	2.125	2.500	1.700	1.900	1.900	6,879,470
2023-12-29	2.650	3.000	2.100	2.650	2.650	1,132,867
2023-12-28	3.350	3.470	1.900	2.600	2.600	4,144,852
2023-12-27	2.750	3.900	2.600	3.400	3.400	3,675,035
2023-12-22	2.600	3.100	2.500	2.750	2.750	1,748,365
2023-12-21	1.791	2.700	1.791	2.600	2.600	2,556,485
2023-12-20	1.700	1.900	1.500	1.650	1.650	2,118,613
2023-12-19	1.900	1.900	1.680	1.700	1.700	245,367
2023-12-18	1.875	1.980	1.522	1.900	1.900	670,191
2023-12-15	1.950	1.995	1.750	1.875	1.875	93,562
2023-12-14	1.950	1.990	1.900	1.950	1.950	488,579
2023-12-13	1.700	2.000	1.690	1.950	1.950	944,982
2023-12-12	1.650	1.730	1.500	1.700	1.700	300,031
2023-12-11	1.700	1.736	1.500	1.700	1.700	824,880
2023-12-08	1.700	1.744	1.690	1.700	1.700	50,416
2023-12-07	1.800	2.000	1.600	1.700	1.700	17,107
2023-12-06	2.050	2.100	1.600	1.800	1.800	650,174
2023-12-05	2.150	2.300	2.000	2.200	2.200	493,023
2023-12-04	1.550	2.600	1.500	2.100	2.100	3,296,007
2023-12-01	1.800	2.000	1.500	1.550	1.550	966,307
2023-11-30	1.200	2.300	1.200	1.800	1.800	5,342,621
2023-11-29	0.900	1.297	0.900	1.150	1.150	2,728,786
2023-11-27	0.900	0.900	0.820	0.900	0.900	405,245
2023-11-24	0.900	1.000	0.892	0.900	0.900	11,852
2023-11-23	0.940	1.000	0.940	0.990	0.990	111,846
2023-11-22	0.900	1.020	0.820	0.900	0.900	38,356
2023-11-21	0.950	1.020	0.892	1.020	1.020	105,724
2023-11-20	0.950	1.000	0.901	0.950	0.950	73,903
2023-11-17	1.000	1.000	0.910	0.950	0.950	281,970
2023-11-16	1.050	1.050	1.050	1.050	1.050	34,000
2023-11-15	1.050	1.050	1.050	1.050	1.050	100,000
2023-11-14	1.050	1.080	1.010	1.050	1.050	191,144
2023-11-13	1.050	1.072	1.015	1.050	1.050	198,737
2023-11-10	1.050	1.100	1.010	1.050	1.050	4,923
2023-11-09	1.050	1.072	1.000	1.050	1.050	196,828
2023-11-08	1.050	1.100	0.946	1.050	1.050	120,861
2023-11-07	1.050	1.100	1.011	1.050	1.050	124,678

← NewerPage 12 of 21 · 1,223 trading daysOlder →

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.