GCM Resources Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	2.050	2.050	2.000	2.050	2.050	176,139
2023-08-04	2.050	2.100	2.050	2.050	2.050	30,000
2023-08-03	2.050	2.055	2.000	2.050	2.050	187,893
2023-08-02	2.100	2.100	2.000	2.050	2.050	111,649
2023-08-01	2.000	2.000	2.000	2.000	2.000	148,708
2023-07-31	2.000	2.200	1.910	2.000	2.000	1,457,631
2023-07-28	2.000	2.000	1.900	2.000	2.000	25,533
2023-07-27	2.000	2.000	1.900	2.000	2.000	640,945
2023-07-26	2.000	2.000	1.900	2.000	2.000	337,270
2023-07-25	2.000	2.100	1.900	1.900	1.900	171,029
2023-07-24	2.000	2.000	2.000	2.000	2.000	7,000
2023-07-21	2.000	2.000	1.970	2.000	2.000	45,708
2023-07-20	2.000	2.120	2.000	2.000	2.000	12,999
2023-07-19	2.000	2.100	1.900	2.100	2.100	305,986
2023-07-18	2.000	2.100	1.900	2.000	2.000	182,107
2023-07-17	2.100	2.200	1.980	2.000	2.000	177,121
2023-07-14	2.100	2.200	2.000	2.100	2.100	154,949
2023-07-13	2.000	2.000	1.900	2.000	2.000	361,000
2023-07-12	2.100	2.100	2.000	2.100	2.100	37,274
2023-07-11	2.100	2.100	2.000	2.100	2.100	104,412
2023-07-10	2.125	2.250	2.075	2.100	2.100	286,262
2023-07-07	2.100	2.100	2.003	2.100	2.100	121,232
2023-07-06	2.050	2.125	2.000	2.125	2.125	161,051
2023-07-05	2.050	2.100	2.000	2.050	2.050	743,153
2023-07-04	2.150	2.200	2.010	2.200	2.200	541,617
2023-07-03	2.200	2.250	2.060	2.170	2.170	1,027,445
2023-06-30	2.050	2.450	2.050	2.250	2.250	5,665,617
2023-06-29	2.125	2.150	2.000	2.025	2.025	624,594
2023-06-28	2.300	2.300	2.040	2.125	2.125	1,112,646
2023-06-27	2.375	2.450	2.300	2.300	2.300	426,377
2023-06-26	2.400	2.610	2.300	2.375	2.375	495,082
2023-06-23	2.350	2.400	2.300	2.400	2.400	389,551
2023-06-22	2.350	2.380	2.300	2.350	2.350	49,542
2023-06-21	2.375	2.500	2.300	2.370	2.370	991,828
2023-06-20	2.500	2.500	2.350	2.440	2.440	777,787
2023-06-19	2.525	2.550	2.400	2.525	2.525	737,517
2023-06-16	2.600	2.650	2.525	2.525	2.525	657,102
2023-06-15	2.550	2.700	2.500	2.650	2.650	2,406,985
2023-06-14	3.000	3.000	2.450	2.600	2.600	9,749,118
2023-06-13	4.000	4.500	4.000	4.250	4.250	1,280,917
2023-06-12	4.090	4.090	3.750	3.875	3.875	698,226
2023-06-09	4.500	5.000	4.000	4.125	4.125	914,466
2023-06-08	3.951	6.000	3.951	4.500	4.500	2,992,923
2023-06-07	4.000	4.000	3.740	3.875	3.875	167,020
2023-06-06	2.900	4.200	2.830	4.000	4.000	1,052,502
2023-06-05	2.900	3.100	2.840	2.900	2.900	779,635
2023-06-02	2.900	3.000	2.833	2.900	2.900	14,166
2023-06-01	3.000	3.000	2.800	2.900	2.900	140,367
2023-05-31	3.050	3.200	2.900	2.910	2.910	86,781
2023-05-30	3.050	3.200	2.900	2.980	2.980	9,548
2023-05-26	3.050	3.200	2.903	3.050	3.050	17,808
2023-05-25	3.050	3.200	2.945	3.050	3.050	38,920
2023-05-24	3.050	3.200	3.000	3.050	3.050	18,336
2023-05-23	3.050	3.200	2.900	3.050	3.050	173,674
2023-05-22	2.800	3.150	2.799	2.900	2.900	803,908
2023-05-19	2.790	3.000	2.790	2.800	2.800	246,813
2023-05-18	2.800	2.900	2.800	2.800	2.800	19,101
2023-05-17	2.750	2.750	2.600	2.750	2.750	1,153
2023-05-16	2.750	2.810	2.653	2.750	2.750	79,981
2023-05-15	2.750	2.900	2.655	2.810	2.810	108,380

← NewerPage 14 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.