GCM Resources Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-19 | 3.900 | 4.000 | 3.820 | 3.900 | 3.900 | 197,756 |
| 2022-08-18 | 3.900 | 4.000 | 3.825 | 3.900 | 3.900 | 12,827 |
| 2022-08-17 | 3.973 | 3.973 | 3.800 | 3.900 | 3.900 | 171,493 |
| 2022-08-16 | 4.000 | 4.075 | 3.844 | 4.000 | 4.000 | 227,029 |
| 2022-08-15 | 3.850 | 4.160 | 3.844 | 4.000 | 4.000 | 430,362 |
| 2022-08-12 | 3.800 | 4.000 | 3.770 | 3.850 | 3.850 | 191,498 |
| 2022-08-11 | 4.000 | 4.000 | 3.710 | 3.850 | 3.850 | 639,053 |
| 2022-08-10 | 4.400 | 4.475 | 4.100 | 4.100 | 4.100 | 433,832 |
| 2022-08-09 | 4.250 | 4.600 | 4.125 | 4.400 | 4.400 | 866,565 |
| 2022-08-08 | 3.450 | 4.482 | 3.378 | 4.100 | 4.100 | 1,714,946 |
| 2022-08-05 | 3.450 | 3.600 | 3.300 | 3.450 | 3.450 | 295,326 |
| 2022-08-04 | 3.450 | 3.600 | 3.450 | 3.450 | 3.450 | 108,260 |
| 2022-08-03 | 3.450 | 3.540 | 3.300 | 3.450 | 3.450 | 66,000 |
| 2022-08-02 | 3.450 | 3.600 | 3.300 | 3.450 | 3.450 | 693,519 |
| 2022-08-01 | 3.450 | 3.590 | 3.400 | 3.450 | 3.450 | 1,532,589 |
| 2022-07-29 | 3.550 | 3.670 | 3.400 | 3.540 | 3.540 | 304,777 |
| 2022-07-28 | 3.600 | 3.894 | 3.300 | 3.500 | 3.500 | 12,608,470 |
| 2022-07-27 | 3.350 | 3.700 | 3.325 | 3.350 | 3.350 | 964,906 |
| 2022-07-26 | 3.350 | 3.500 | 3.350 | 3.350 | 3.350 | 22,600 |
| 2022-07-25 | 3.350 | 3.500 | 3.310 | 3.350 | 3.350 | 313,856 |
| 2022-07-22 | 3.350 | 3.455 | 3.350 | 3.350 | 3.350 | 14,471 |
| 2022-07-21 | 3.350 | 3.440 | 3.310 | 3.440 | 3.440 | 65,052 |
| 2022-07-20 | 3.350 | 3.420 | 3.250 | 3.350 | 3.350 | 236,807 |
| 2022-07-19 | 3.350 | 3.520 | 3.350 | 3.350 | 3.350 | 62,828 |
| 2022-07-18 | 3.460 | 3.500 | 3.410 | 3.460 | 3.460 | 102,121 |
| 2022-07-15 | 3.300 | 3.500 | 3.250 | 3.350 | 3.350 | 759,456 |
| 2022-07-14 | 3.350 | 3.500 | 3.200 | 3.300 | 3.300 | 285,608 |
| 2022-07-13 | 3.350 | 3.500 | 3.310 | 3.350 | 3.350 | 24,135 |
| 2022-07-12 | 3.350 | 3.500 | 3.350 | 3.350 | 3.350 | 56,490 |
| 2022-07-11 | 3.450 | 3.500 | 3.235 | 3.350 | 3.350 | 260,434 |
| 2022-07-08 | 3.450 | 3.500 | 3.310 | 3.450 | 3.450 | 585,147 |
| 2022-07-07 | 3.400 | 3.400 | 3.310 | 3.400 | 3.400 | 28,767 |
| 2022-07-06 | 3.450 | 3.590 | 3.295 | 3.450 | 3.450 | 571,979 |
| 2022-07-05 | 3.450 | 3.500 | 3.450 | 3.450 | 3.450 | 175,770 |
| 2022-07-04 | 3.350 | 3.600 | 3.295 | 3.450 | 3.450 | 46,651 |
| 2022-07-01 | 3.400 | 3.600 | 3.200 | 3.500 | 3.500 | 424,386 |
| 2022-06-30 | 3.400 | 3.500 | 3.400 | 3.400 | 3.400 | 2,858 |
| 2022-06-29 | 3.600 | 3.600 | 3.400 | 3.400 | 3.400 | 224,940 |
| 2022-06-28 | 3.610 | 3.610 | 3.600 | 3.600 | 3.600 | 84,219 |
| 2022-06-27 | 3.650 | 4.000 | 3.600 | 3.800 | 3.800 | 197,082 |
| 2022-06-24 | 3.650 | 3.680 | 3.650 | 3.650 | 3.650 | 15,000 |
| 2022-06-23 | 3.650 | 3.740 | 3.500 | 3.650 | 3.650 | 27,754 |
| 2022-06-21 | 3.850 | 3.900 | 3.500 | 3.600 | 3.600 | 606,601 |
| 2022-06-20 | 3.780 | 4.000 | 3.780 | 3.780 | 3.780 | 221,000 |
| 2022-06-17 | 3.800 | 3.925 | 3.800 | 3.800 | 3.800 | 101,217 |
| 2022-06-16 | 3.900 | 3.980 | 3.555 | 3.760 | 3.760 | 136,191 |
| 2022-06-15 | 3.836 | 3.836 | 3.730 | 3.800 | 3.800 | 75,500 |
| 2022-06-14 | 3.850 | 3.850 | 3.730 | 3.850 | 3.850 | 178,564 |
| 2022-06-13 | 4.000 | 4.000 | 3.840 | 3.850 | 3.850 | 54,292 |
| 2022-06-10 | 3.900 | 4.000 | 3.800 | 4.000 | 4.000 | 72,432 |
| 2022-06-09 | 3.900 | 3.990 | 3.833 | 3.900 | 3.900 | 281,189 |
| 2022-06-08 | 3.900 | 4.000 | 3.900 | 4.000 | 4.000 | 117,488 |
| 2022-06-07 | 3.900 | 4.000 | 3.800 | 4.000 | 4.000 | 35,181 |
| 2022-06-06 | 3.900 | 3.900 | 3.800 | 3.900 | 3.900 | 10,821 |
| 2022-06-01 | 3.900 | 3.950 | 3.800 | 3.900 | 3.900 | 30,744 |
| 2022-05-31 | 4.100 | 4.200 | 3.800 | 3.800 | 3.800 | 503,367 |
| 2022-05-30 | 4.100 | 4.100 | 3.725 | 4.100 | 4.100 | 153,881 |
| 2022-05-26 | 4.100 | 4.100 | 3.990 | 4.100 | 4.100 | 54,250 |
| 2022-05-25 | 4.100 | 4.100 | 4.000 | 4.100 | 4.100 | 3,000 |
| 2022-05-23 | 4.100 | 4.100 | 3.830 | 4.100 | 4.100 | 72,223 |
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.