GCM Resources Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-13 | 4.050 | 4.100 | 3.800 | 3.900 | 3.900 | 565,285 |
| 2023-02-10 | 4.000 | 4.200 | 3.880 | 4.050 | 4.050 | 121,789 |
| 2023-02-09 | 4.000 | 4.200 | 3.800 | 4.000 | 4.000 | 829 |
| 2023-02-08 | 4.150 | 4.200 | 3.800 | 4.000 | 4.000 | 547,614 |
| 2023-02-07 | 4.200 | 4.300 | 4.100 | 4.150 | 4.150 | 96,019 |
| 2023-02-06 | 4.400 | 4.500 | 4.100 | 4.200 | 4.200 | 113,954 |
| 2023-02-03 | 4.400 | 4.500 | 4.300 | 4.400 | 4.400 | 12,636 |
| 2023-02-02 | 4.400 | 4.400 | 4.300 | 4.400 | 4.400 | 5,282 |
| 2023-02-01 | 4.400 | 4.500 | 4.200 | 4.400 | 4.400 | 75,005 |
| 2023-01-31 | 4.550 | 4.700 | 4.200 | 4.400 | 4.400 | 193,932 |
| 2023-01-30 | 4.550 | 4.550 | 4.420 | 4.550 | 4.550 | 135,312 |
| 2023-01-27 | 4.550 | 4.600 | 4.500 | 4.550 | 4.550 | 126,254 |
| 2023-01-26 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 1,935 |
| 2023-01-25 | 4.550 | 4.550 | 4.500 | 4.550 | 4.550 | 103,144 |
| 2023-01-24 | 4.600 | 4.700 | 4.501 | 4.550 | 4.550 | 279,484 |
| 2023-01-23 | 4.600 | 4.700 | 4.500 | 4.600 | 4.600 | 153,381 |
| 2023-01-20 | 4.650 | 4.700 | 4.600 | 4.600 | 4.600 | 75,816 |
| 2023-01-19 | 4.650 | 4.800 | 4.500 | 4.650 | 4.650 | 15,404 |
| 2023-01-18 | 4.650 | 4.700 | 4.510 | 4.650 | 4.650 | 341,295 |
| 2023-01-17 | 4.800 | 4.800 | 4.580 | 4.650 | 4.650 | 127,395 |
| 2023-01-16 | 4.900 | 4.900 | 4.800 | 4.800 | 4.800 | 106,275 |
| 2023-01-13 | 4.900 | 4.966 | 4.780 | 4.900 | 4.900 | 36,129 |
| 2023-01-12 | 4.900 | 4.940 | 4.780 | 4.900 | 4.900 | 244,115 |
| 2023-01-11 | 5.000 | 5.000 | 4.780 | 4.780 | 4.780 | 56,880 |
| 2023-01-10 | 5.300 | 5.600 | 5.000 | 5.300 | 5.300 | 21,334 |
| 2023-01-09 | 4.900 | 5.600 | 4.900 | 5.300 | 5.300 | 720,719 |
| 2023-01-06 | 4.550 | 4.620 | 4.480 | 4.550 | 4.550 | 51,023 |
| 2023-01-05 | 4.550 | 4.600 | 4.500 | 4.550 | 4.550 | 10,815 |
| 2023-01-04 | 4.550 | 4.600 | 4.250 | 4.550 | 4.550 | 37,094 |
| 2023-01-03 | 4.550 | 4.660 | 4.540 | 4.660 | 4.660 | 27,300 |
| 2022-12-30 | 4.680 | 4.680 | 4.500 | 4.550 | 4.550 | 83,439 |
| 2022-12-29 | 4.700 | 4.900 | 4.466 | 4.700 | 4.700 | 175,379 |
| 2022-12-28 | 4.750 | 4.900 | 4.510 | 4.750 | 4.750 | 158,323 |
| 2022-12-23 | 4.750 | 4.800 | 4.630 | 4.750 | 4.750 | 63,350 |
| 2022-12-22 | 4.700 | 4.900 | 4.450 | 4.800 | 4.800 | 320,782 |
| 2022-12-21 | 4.700 | 4.800 | 4.650 | 4.700 | 4.700 | 92,929 |
| 2022-12-20 | 4.740 | 5.000 | 4.500 | 4.740 | 4.740 | 445,065 |
| 2022-12-19 | 5.000 | 5.200 | 4.680 | 4.740 | 4.740 | 149,171 |
| 2022-12-16 | 5.000 | 5.200 | 4.880 | 5.000 | 5.000 | 81,665 |
| 2022-12-15 | 4.950 | 5.200 | 4.770 | 5.000 | 5.000 | 79,578 |
| 2022-12-14 | 4.950 | 5.200 | 4.950 | 4.950 | 4.950 | 1,019 |
| 2022-12-13 | 5.100 | 5.200 | 4.700 | 5.100 | 5.100 | 28,909 |
| 2022-12-12 | 5.050 | 5.440 | 4.700 | 5.100 | 5.100 | 494,238 |
| 2022-12-09 | 4.900 | 4.900 | 4.850 | 4.850 | 4.850 | 91,306 |
| 2022-12-08 | 5.050 | 5.050 | 5.000 | 5.050 | 5.050 | 1,774 |
| 2022-12-07 | 5.075 | 5.075 | 4.850 | 5.050 | 5.050 | 124,433 |
| 2022-12-06 | 5.250 | 5.400 | 4.910 | 5.100 | 5.100 | 37,033 |
| 2022-12-05 | 5.010 | 5.290 | 4.820 | 5.250 | 5.250 | 249,020 |
| 2022-12-02 | 5.100 | 5.100 | 4.875 | 4.960 | 4.960 | 358,766 |
| 2022-12-01 | 5.100 | 5.100 | 5.000 | 5.100 | 5.100 | 87,171 |
| 2022-11-30 | 5.100 | 5.200 | 5.000 | 5.100 | 5.100 | 48,303 |
| 2022-11-29 | 5.500 | 5.500 | 5.000 | 5.100 | 5.100 | 146,164 |
| 2022-11-28 | 5.600 | 5.700 | 5.115 | 5.600 | 5.600 | 119,747 |
| 2022-11-25 | 5.600 | 5.700 | 5.504 | 5.600 | 5.600 | 1,608 |
| 2022-11-24 | 5.600 | 5.600 | 5.500 | 5.600 | 5.600 | 77,021 |
| 2022-11-23 | 6.000 | 6.000 | 5.400 | 5.600 | 5.600 | 235,431 |
| 2022-11-22 | 5.800 | 6.000 | 5.500 | 6.000 | 6.000 | 275,000 |
| 2022-11-21 | 5.800 | 5.800 | 5.640 | 5.800 | 5.800 | 40,215 |
| 2022-11-18 | 5.800 | 6.000 | 5.800 | 5.800 | 5.800 | 55,986 |
| 2022-11-16 | 5.800 | 6.000 | 5.600 | 5.800 | 5.800 | 53,433 |
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.