GCM Resources Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	1.025	1.070	1.011	1.050	1.050	95,770
2023-11-03	1.025	1.050	1.000	1.025	1.025	51,744
2023-11-02	1.075	1.100	1.000	1.050	1.050	1,560,982
2023-11-01	1.075	1.100	1.050	1.075	1.075	246,266
2023-10-31	1.075	1.085	1.075	1.075	1.075	150,000
2023-10-30	1.100	1.100	1.051	1.100	1.100	503,027
2023-10-27	1.350	1.400	1.115	1.125	1.125	741,901
2023-10-26	1.350	1.350	1.150	1.350	1.350	404,663
2023-10-25	1.350	1.350	1.330	1.350	1.350	47,656
2023-10-24	1.375	1.400	1.300	1.350	1.350	318,048
2023-10-23	1.375	1.375	1.355	1.375	1.375	100,000
2023-10-20	1.375	1.380	1.350	1.370	1.370	265,043
2023-10-19	1.358	1.358	1.310	1.310	1.310	25,522
2023-10-18	1.400	1.417	1.310	1.310	1.310	223,551
2023-10-17	1.400	1.450	1.350	1.400	1.400	100,250
2023-10-16	1.375	1.435	1.350	1.400	1.400	336,475
2023-10-12	1.375	1.500	1.300	1.375	1.375	14,550
2023-10-11	1.375	1.510	1.300	1.510	1.510	125,369
2023-10-10	1.475	1.510	1.308	1.375	1.375	499,770
2023-10-09	1.475	1.550	1.475	1.475	1.475	25,933
2023-10-06	1.500	1.500	1.465	1.475	1.475	439,722
2023-10-05	1.550	1.575	1.500	1.550	1.550	51,838
2023-10-04	1.550	1.550	1.500	1.550	1.550	50
2023-10-03	1.600	1.605	1.500	1.550	1.550	391,053
2023-10-02	1.600	1.700	1.500	1.600	1.600	483,351
2023-09-29	1.625	1.690	1.500	1.600	1.600	830,190
2023-09-28	1.625	1.625	1.620	1.625	1.625	100,000
2023-09-27	1.775	1.800	1.618	1.625	1.625	515,004
2023-09-26	1.850	1.900	1.700	1.740	1.740	259,758
2023-09-25	1.850	1.900	1.850	1.850	1.850	150,100
2023-09-22	1.850	1.900	1.800	1.850	1.850	855
2023-09-21	1.900	1.900	1.700	1.850	1.850	564,226
2023-09-20	1.900	1.900	1.850	1.900	1.900	107,108
2023-09-19	1.900	1.960	1.837	1.900	1.900	5,600
2023-09-18	1.900	1.930	1.828	1.930	1.930	512,945
2023-09-15	1.900	1.980	1.855	1.900	1.900	130,151
2023-09-14	1.950	2.000	1.800	1.900	1.900	153,281
2023-09-13	1.950	1.980	1.910	1.950	1.950	18,576
2023-09-12	1.900	1.980	1.850	1.950	1.950	52,241
2023-09-11	2.050	2.100	1.800	1.930	1.930	626,911
2023-09-08	2.100	2.200	2.000	2.100	2.100	945,498
2023-09-07	2.100	2.200	2.000	2.100	2.100	104,627
2023-09-06	2.150	2.200	2.000	2.100	2.100	147,175
2023-09-04	2.150	2.150	2.100	2.150	2.150	5,020
2023-09-01	2.150	2.150	2.010	2.150	2.150	400,000
2023-08-31	2.150	2.150	2.131	2.150	2.150	29,491
2023-08-30	2.100	2.200	2.031	2.150	2.150	91,325
2023-08-29	2.100	2.200	2.031	2.100	2.100	23,121
2023-08-25	2.100	2.100	2.100	2.100	2.100	189,762
2023-08-24	2.100	2.200	2.000	2.100	2.100	204,508
2023-08-22	2.150	2.200	2.000	2.100	2.100	225,517
2023-08-21	2.250	2.300	2.100	2.150	2.150	29,273
2023-08-18	2.200	2.400	2.100	2.250	2.250	2,493
2023-08-16	2.250	2.400	2.140	2.250	2.250	49,954
2023-08-15	2.250	2.350	2.020	2.250	2.250	24,382
2023-08-14	2.250	2.253	2.100	2.100	2.100	358,554
2023-08-11	2.100	2.400	2.026	2.250	2.250	1,349,622
2023-08-10	2.050	2.190	2.010	2.100	2.100	358,618
2023-08-09	2.050	2.100	2.000	2.050	2.050	282,027
2023-08-08	2.050	2.110	2.000	2.110	2.110	265,428

← NewerPage 13 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.