GCM Resources Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 5.750 | 6.000 | 5.600 | 5.600 | 5.600 | 138,929 |
| 2022-11-14 | 5.750 | 6.000 | 5.608 | 5.750 | 5.750 | 134,123 |
| 2022-11-11 | 5.800 | 6.000 | 5.600 | 5.800 | 5.800 | 53,971 |
| 2022-11-10 | 5.800 | 5.988 | 5.680 | 5.800 | 5.800 | 10,541 |
| 2022-11-09 | 6.000 | 6.000 | 5.600 | 5.800 | 5.800 | 86,482 |
| 2022-11-08 | 6.600 | 6.800 | 6.000 | 6.800 | 6.800 | 144,250 |
| 2022-11-07 | 6.750 | 7.150 | 6.449 | 6.600 | 6.600 | 313,423 |
| 2022-11-04 | 5.750 | 7.500 | 5.750 | 6.750 | 6.750 | 1,463,301 |
| 2022-11-03 | 5.500 | 6.000 | 5.100 | 5.500 | 5.500 | 233,588 |
| 2022-11-02 | 5.250 | 6.000 | 5.000 | 5.100 | 5.100 | 82,120 |
| 2022-11-01 | 5.700 | 5.700 | 5.200 | 5.250 | 5.250 | 381,392 |
| 2022-10-31 | 5.850 | 6.000 | 5.500 | 5.700 | 5.700 | 238,164 |
| 2022-10-28 | 6.100 | 6.200 | 5.850 | 5.850 | 5.850 | 59,332 |
| 2022-10-27 | 6.200 | 6.200 | 5.903 | 6.200 | 6.200 | 156,512 |
| 2022-10-26 | 6.250 | 6.450 | 6.000 | 6.200 | 6.200 | 60,157 |
| 2022-10-25 | 6.250 | 6.250 | 6.100 | 6.250 | 6.250 | 11,631 |
| 2022-10-24 | 6.250 | 6.500 | 6.100 | 6.250 | 6.250 | 57,689 |
| 2022-10-21 | 6.600 | 7.000 | 6.203 | 6.250 | 6.250 | 207,212 |
| 2022-10-20 | 6.650 | 7.000 | 6.300 | 6.300 | 6.300 | 233,921 |
| 2022-10-19 | 6.650 | 7.000 | 6.566 | 6.650 | 6.650 | 136,007 |
| 2022-10-18 | 6.650 | 7.000 | 6.363 | 6.650 | 6.650 | 158,880 |
| 2022-10-17 | 6.650 | 7.000 | 6.650 | 6.650 | 6.650 | 318,156 |
| 2022-10-14 | 6.650 | 7.000 | 6.300 | 6.650 | 6.650 | 129,457 |
| 2022-10-13 | 6.650 | 7.000 | 6.300 | 6.650 | 6.650 | 122,064 |
| 2022-10-12 | 6.250 | 6.650 | 6.155 | 6.650 | 6.650 | 209,975 |
| 2022-10-11 | 6.250 | 6.500 | 6.050 | 6.250 | 6.250 | 234,014 |
| 2022-10-10 | 6.625 | 7.000 | 6.000 | 6.300 | 6.300 | 410,122 |
| 2022-10-07 | 6.250 | 7.000 | 6.000 | 6.625 | 6.625 | 951,056 |
| 2022-10-06 | 5.950 | 6.750 | 5.950 | 6.250 | 6.250 | 847,691 |
| 2022-10-05 | 5.150 | 5.750 | 5.100 | 5.750 | 5.750 | 544,835 |
| 2022-10-04 | 5.000 | 5.224 | 4.850 | 5.000 | 5.000 | 274,928 |
| 2022-10-03 | 5.000 | 5.063 | 4.800 | 4.920 | 4.920 | 146,552 |
| 2022-09-30 | 5.250 | 5.800 | 4.900 | 5.000 | 5.000 | 368,613 |
| 2022-09-29 | 6.250 | 6.500 | 5.055 | 5.250 | 5.250 | 657,585 |
| 2022-09-28 | 6.250 | 6.250 | 6.000 | 6.250 | 6.250 | 145,697 |
| 2022-09-27 | 6.250 | 6.500 | 6.058 | 6.250 | 6.250 | 202,634 |
| 2022-09-26 | 6.325 | 6.325 | 6.000 | 6.250 | 6.250 | 99,804 |
| 2022-09-23 | 6.500 | 6.865 | 6.000 | 6.500 | 6.500 | 57,869 |
| 2022-09-22 | 6.750 | 7.000 | 6.000 | 6.500 | 6.500 | 297,301 |
| 2022-09-21 | 6.650 | 6.990 | 6.588 | 6.600 | 6.600 | 306,379 |
| 2022-09-20 | 7.100 | 7.300 | 6.500 | 6.650 | 6.650 | 734,176 |
| 2022-09-16 | 6.750 | 7.300 | 6.531 | 7.300 | 7.300 | 1,348,222 |
| 2022-09-15 | 6.150 | 7.100 | 5.814 | 6.750 | 6.750 | 557,280 |
| 2022-09-14 | 5.900 | 6.500 | 5.800 | 6.000 | 6.000 | 485,445 |
| 2022-09-13 | 6.650 | 6.740 | 5.800 | 5.900 | 5.900 | 1,125,399 |
| 2022-09-12 | 6.600 | 7.875 | 6.506 | 7.000 | 7.000 | 2,797,038 |
| 2022-09-09 | 5.300 | 6.988 | 5.045 | 6.700 | 6.700 | 2,505,530 |
| 2022-09-08 | 4.500 | 5.700 | 4.300 | 5.300 | 5.300 | 1,105,207 |
| 2022-09-07 | 4.520 | 4.660 | 4.520 | 4.520 | 4.520 | 136,172 |
| 2022-09-06 | 4.500 | 4.650 | 4.345 | 4.620 | 4.620 | 102,084 |
| 2022-09-05 | 4.420 | 4.700 | 4.420 | 4.500 | 4.500 | 277,200 |
| 2022-09-02 | 4.350 | 4.500 | 4.299 | 4.350 | 4.350 | 9,866 |
| 2022-09-01 | 4.350 | 4.500 | 4.350 | 4.350 | 4.350 | 20,000 |
| 2022-08-31 | 4.350 | 4.497 | 4.350 | 4.350 | 4.350 | 36,952 |
| 2022-08-30 | 4.350 | 4.472 | 4.230 | 4.350 | 4.350 | 57,260 |
| 2022-08-26 | 4.400 | 4.500 | 4.200 | 4.350 | 4.350 | 137,207 |
| 2022-08-25 | 4.550 | 4.700 | 4.310 | 4.400 | 4.400 | 138,537 |
| 2022-08-24 | 4.922 | 4.922 | 4.400 | 4.550 | 4.550 | 296,775 |
| 2022-08-23 | 4.950 | 5.000 | 4.900 | 5.000 | 5.000 | 730,726 |
| 2022-08-22 | 3.920 | 5.600 | 3.920 | 4.740 | 4.740 | 2,223,053 |
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.