GCM Resources Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-12 | 2.750 | 2.900 | 2.600 | 2.750 | 2.750 | 51,965 |
| 2023-05-11 | 2.750 | 2.900 | 2.600 | 2.810 | 2.810 | 14,592 |
| 2023-05-10 | 2.850 | 2.900 | 2.600 | 2.750 | 2.750 | 454,251 |
| 2023-05-09 | 2.900 | 3.000 | 2.700 | 2.850 | 2.850 | 57,164 |
| 2023-05-05 | 2.900 | 3.060 | 2.810 | 2.900 | 2.900 | 17,603 |
| 2023-05-04 | 2.900 | 3.000 | 2.900 | 2.900 | 2.900 | 7,050 |
| 2023-05-03 | 2.950 | 3.000 | 2.810 | 2.900 | 2.900 | 140,225 |
| 2023-05-02 | 2.950 | 3.100 | 2.850 | 2.950 | 2.950 | 51,325 |
| 2023-04-28 | 2.950 | 3.100 | 2.950 | 2.950 | 2.950 | 31,490 |
| 2023-04-27 | 2.950 | 3.100 | 2.950 | 2.950 | 2.950 | 14,130 |
| 2023-04-26 | 2.950 | 2.950 | 2.920 | 2.950 | 2.950 | 10,000 |
| 2023-04-25 | 2.950 | 3.100 | 2.800 | 2.950 | 2.950 | 60,663 |
| 2023-04-24 | 3.000 | 3.100 | 3.000 | 3.000 | 3.000 | 25,032 |
| 2023-04-21 | 2.950 | 3.100 | 2.950 | 2.950 | 2.950 | 30,322 |
| 2023-04-20 | 2.950 | 2.950 | 2.800 | 2.950 | 2.950 | 5,637 |
| 2023-04-19 | 2.850 | 3.100 | 2.835 | 2.950 | 2.950 | 131,086 |
| 2023-04-18 | 2.900 | 3.000 | 2.640 | 2.970 | 2.970 | 175,522 |
| 2023-04-17 | 3.050 | 3.200 | 2.800 | 2.900 | 2.900 | 80,058 |
| 2023-04-14 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 10,000 |
| 2023-04-13 | 3.050 | 3.144 | 3.050 | 3.050 | 3.050 | 3,000 |
| 2023-04-12 | 3.050 | 3.200 | 2.900 | 3.050 | 3.050 | 37,743 |
| 2023-04-11 | 3.050 | 3.200 | 2.912 | 3.050 | 3.050 | 62,747 |
| 2023-04-06 | 3.050 | 3.200 | 2.930 | 3.050 | 3.050 | 166,206 |
| 2023-04-05 | 3.050 | 3.050 | 2.930 | 3.050 | 3.050 | 9,000 |
| 2023-04-04 | 3.050 | 3.050 | 2.930 | 3.050 | 3.050 | 22,457 |
| 2023-04-03 | 3.050 | 3.200 | 3.050 | 3.050 | 3.050 | 25,749 |
| 2023-03-31 | 3.050 | 3.200 | 2.930 | 3.050 | 3.050 | 20,769 |
| 2023-03-30 | 3.050 | 3.220 | 3.000 | 3.050 | 3.050 | 16,400 |
| 2023-03-29 | 3.050 | 3.200 | 2.930 | 3.050 | 3.050 | 1,675 |
| 2023-03-28 | 3.050 | 3.050 | 2.900 | 3.050 | 3.050 | 15,312 |
| 2023-03-27 | 3.050 | 3.260 | 3.000 | 3.050 | 3.050 | 60,948 |
| 2023-03-24 | 3.050 | 3.200 | 2.900 | 3.050 | 3.050 | 10,644 |
| 2023-03-23 | 3.050 | 3.200 | 2.950 | 3.050 | 3.050 | 120,053 |
| 2023-03-22 | 3.050 | 3.200 | 3.000 | 3.050 | 3.050 | 160,312 |
| 2023-03-21 | 3.100 | 3.100 | 2.920 | 3.100 | 3.100 | 122,467 |
| 2023-03-20 | 3.150 | 3.200 | 3.000 | 3.100 | 3.100 | 84,030 |
| 2023-03-17 | 3.150 | 3.200 | 3.100 | 3.150 | 3.150 | 98,268 |
| 2023-03-16 | 3.330 | 3.330 | 3.020 | 3.120 | 3.120 | 1,108,892 |
| 2023-03-15 | 3.500 | 3.500 | 3.200 | 3.350 | 3.350 | 201,400 |
| 2023-03-14 | 3.550 | 3.600 | 3.500 | 3.550 | 3.550 | 24,081 |
| 2023-03-13 | 3.550 | 3.600 | 3.500 | 3.550 | 3.550 | 111,145 |
| 2023-03-10 | 3.550 | 3.600 | 3.300 | 3.550 | 3.550 | 368,839 |
| 2023-03-09 | 3.550 | 3.600 | 3.220 | 3.550 | 3.550 | 40,152 |
| 2023-03-08 | 3.550 | 3.600 | 3.500 | 3.550 | 3.550 | 117 |
| 2023-03-07 | 3.550 | 3.600 | 3.550 | 3.550 | 3.550 | 27 |
| 2023-03-06 | 3.550 | 3.600 | 3.500 | 3.600 | 3.600 | 24,851 |
| 2023-03-03 | 3.550 | 3.600 | 3.500 | 3.550 | 3.550 | 844,473 |
| 2023-03-02 | 3.550 | 3.550 | 3.500 | 3.550 | 3.550 | 27 |
| 2023-03-01 | 3.550 | 3.600 | 3.500 | 3.550 | 3.550 | 95,364 |
| 2023-02-28 | 3.550 | 3.600 | 3.500 | 3.550 | 3.550 | 18,910 |
| 2023-02-27 | 3.550 | 3.600 | 3.500 | 3.550 | 3.550 | 52,569 |
| 2023-02-24 | 3.500 | 3.600 | 3.500 | 3.550 | 3.550 | 45,487 |
| 2023-02-23 | 3.550 | 3.600 | 3.300 | 3.550 | 3.550 | 445,211 |
| 2023-02-22 | 3.550 | 3.600 | 3.501 | 3.550 | 3.550 | 169,607 |
| 2023-02-21 | 3.600 | 3.600 | 3.500 | 3.550 | 3.550 | 230,627 |
| 2023-02-20 | 3.700 | 3.700 | 3.550 | 3.650 | 3.650 | 189,027 |
| 2023-02-17 | 3.780 | 3.800 | 3.420 | 3.700 | 3.700 | 815,550 |
| 2023-02-16 | 3.850 | 3.940 | 3.550 | 3.840 | 3.840 | 331,099 |
| 2023-02-15 | 3.900 | 4.000 | 3.800 | 3.850 | 3.850 | 299,619 |
| 2023-02-14 | 3.900 | 4.000 | 3.820 | 3.900 | 3.900 | 66,403 |
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.