GCM Resources Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-23 | 4.100 | 4.100 | 3.830 | 4.100 | 4.100 | 72,223 |
| 2022-05-20 | 4.100 | 4.100 | 4.000 | 4.100 | 4.100 | 123,156 |
| 2022-05-19 | 4.100 | 4.100 | 4.000 | 4.100 | 4.100 | 6,348 |
| 2022-05-18 | 4.150 | 4.200 | 4.000 | 4.100 | 4.100 | 120,585 |
| 2022-05-17 | 4.100 | 4.175 | 4.000 | 4.150 | 4.150 | 145,786 |
| 2022-05-16 | 4.100 | 4.100 | 4.000 | 4.100 | 4.100 | 24,648 |
| 2022-05-13 | 4.100 | 4.100 | 4.000 | 4.100 | 4.100 | 30,904 |
| 2022-05-12 | 4.100 | 4.180 | 3.999 | 4.100 | 4.100 | 543,030 |
| 2022-05-11 | 4.100 | 4.170 | 4.000 | 4.150 | 4.150 | 101,008 |
| 2022-05-10 | 4.250 | 4.380 | 4.001 | 4.200 | 4.200 | 656,552 |
| 2022-05-09 | 4.450 | 4.600 | 4.000 | 4.250 | 4.250 | 724,844 |
| 2022-05-06 | 4.650 | 4.650 | 4.300 | 4.450 | 4.450 | 688,220 |
| 2022-05-05 | 4.750 | 4.750 | 4.600 | 4.750 | 4.750 | 8,106 |
| 2022-05-04 | 4.800 | 4.972 | 4.600 | 4.750 | 4.750 | 600,162 |
| 2022-05-03 | 4.700 | 4.900 | 4.563 | 4.800 | 4.800 | 239,019 |
| 2022-04-29 | 4.700 | 4.840 | 4.560 | 4.700 | 4.700 | 164,028 |
| 2022-04-28 | 4.700 | 4.830 | 4.560 | 4.700 | 4.700 | 70,272 |
| 2022-04-27 | 4.700 | 4.840 | 4.700 | 4.700 | 4.700 | 33,764 |
| 2022-04-26 | 4.850 | 4.900 | 4.513 | 4.700 | 4.700 | 380,511 |
| 2022-04-25 | 5.300 | 5.300 | 4.700 | 4.850 | 4.850 | 548,281 |
| 2022-04-22 | 5.475 | 5.480 | 5.100 | 5.350 | 5.350 | 94,030 |
| 2022-04-21 | 5.025 | 5.800 | 5.000 | 5.475 | 5.475 | 1,249,526 |
| 2022-04-20 | 4.850 | 5.570 | 4.711 | 5.025 | 5.025 | 1,601,780 |
| 2022-04-19 | 4.700 | 5.200 | 4.600 | 4.800 | 4.800 | 906,632 |
| 2022-04-14 | 4.650 | 4.700 | 4.611 | 4.700 | 4.700 | 613,130 |
| 2022-04-13 | 4.650 | 4.660 | 4.640 | 4.640 | 4.640 | 75,350 |
| 2022-04-12 | 4.700 | 4.700 | 4.500 | 4.650 | 4.650 | 1,554,475 |
| 2022-04-11 | 4.800 | 4.890 | 4.600 | 4.750 | 4.750 | 622,496 |
| 2022-04-08 | 4.950 | 4.950 | 4.600 | 4.600 | 4.600 | 2,742,124 |
| 2022-04-07 | 5.000 | 5.200 | 4.505 | 4.800 | 4.800 | 4,663,241 |
| 2022-04-06 | 5.100 | 5.200 | 4.900 | 4.900 | 4.900 | 92,034 |
| 2022-04-05 | 5.150 | 5.300 | 4.750 | 5.100 | 5.100 | 762,083 |
| 2022-04-04 | 5.150 | 5.220 | 5.000 | 5.000 | 5.000 | 233,451 |
| 2022-04-01 | 5.150 | 5.300 | 5.000 | 5.000 | 5.000 | 947,353 |
| 2022-03-31 | 5.350 | 5.600 | 5.000 | 5.100 | 5.100 | 1,348,287 |
| 2022-03-30 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 17,774 |
| 2022-03-29 | 5.350 | 5.600 | 5.150 | 5.350 | 5.350 | 27,290 |
| 2022-03-28 | 5.450 | 5.600 | 5.220 | 5.220 | 5.220 | 460,920 |
| 2022-03-25 | 5.400 | 5.500 | 5.300 | 5.450 | 5.450 | 153,599 |
| 2022-03-24 | 5.350 | 5.500 | 5.350 | 5.400 | 5.400 | 49,305 |
| 2022-03-23 | 5.250 | 5.500 | 5.100 | 5.400 | 5.400 | 232,583 |
| 2022-03-22 | 5.600 | 5.800 | 5.450 | 5.460 | 5.460 | 433,729 |
| 2022-03-21 | 5.750 | 6.300 | 5.440 | 5.600 | 5.600 | 733,573 |
| 2022-03-18 | 5.750 | 6.000 | 5.430 | 5.660 | 5.660 | 930,607 |
| 2022-03-17 | 5.380 | 5.800 | 5.380 | 5.500 | 5.500 | 6,958,403 |
| 2022-03-16 | 5.450 | 5.500 | 5.300 | 5.300 | 5.300 | 1,550,026 |
| 2022-03-15 | 5.600 | 5.700 | 5.400 | 5.500 | 5.500 | 1,353,692 |
| 2022-03-14 | 5.800 | 5.800 | 5.350 | 5.500 | 5.500 | 1,286,203 |
| 2022-03-11 | 5.300 | 6.000 | 5.140 | 5.800 | 5.800 | 5,770,753 |
| 2022-03-10 | 5.150 | 5.300 | 5.125 | 5.200 | 5.200 | 523,654 |
| 2022-03-09 | 5.800 | 5.800 | 5.100 | 5.300 | 5.300 | 562,322 |
| 2022-03-08 | 6.250 | 6.500 | 5.600 | 5.880 | 5.880 | 633,565 |
| 2022-03-07 | 6.200 | 6.500 | 5.900 | 5.900 | 5.900 | 833,053 |
| 2022-03-04 | 5.800 | 6.260 | 5.675 | 6.000 | 6.000 | 4,071,785 |
| 2022-03-03 | 5.600 | 6.000 | 5.200 | 5.740 | 5.740 | 17,355,400 |
| 2022-03-02 | 8.150 | 13.000 | 5.050 | 5.500 | 5.500 | 8,080,648 |
| 2022-03-01 | 7.250 | 8.300 | 7.000 | 8.150 | 8.150 | 528,897 |
| 2022-02-28 | 6.880 | 7.559 | 6.880 | 7.250 | 7.250 | 227,604 |
| 2022-02-24 | 6.850 | 7.000 | 6.850 | 6.850 | 6.850 | 210,623 |
| 2022-02-23 | 7.000 | 7.150 | 6.500 | 7.000 | 7.000 | 97,717 |
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.