GCM Resources Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 7.000 | 7.500 | 6.582 | 7.200 | 7.200 | 178,943 |
| 2022-02-21 | 7.250 | 7.500 | 6.500 | 7.500 | 7.500 | 312,749 |
| 2022-02-18 | 7.250 | 7.400 | 7.000 | 7.250 | 7.250 | 61,293 |
| 2022-02-17 | 7.250 | 7.500 | 7.175 | 7.250 | 7.250 | 247,044 |
| 2022-02-16 | 7.000 | 7.400 | 6.670 | 7.250 | 7.250 | 436,488 |
| 2022-02-15 | 7.700 | 7.700 | 6.675 | 7.500 | 7.500 | 573,458 |
| 2022-02-14 | 7.750 | 8.000 | 7.500 | 7.940 | 7.940 | 423,821 |
| 2022-02-11 | 7.450 | 8.000 | 7.200 | 7.750 | 7.750 | 314,110 |
| 2022-02-10 | 7.450 | 7.900 | 7.440 | 7.800 | 7.800 | 318,695 |
| 2022-02-09 | 7.800 | 8.200 | 7.225 | 7.660 | 7.660 | 1,114,537 |
| 2022-02-08 | 7.000 | 8.000 | 6.900 | 7.800 | 7.800 | 1,253,993 |
| 2022-02-07 | 6.420 | 7.300 | 6.420 | 7.000 | 7.000 | 925,470 |
| 2022-02-04 | 6.175 | 6.600 | 6.175 | 6.300 | 6.300 | 285,755 |
| 2022-02-03 | 6.050 | 6.220 | 6.000 | 6.200 | 6.200 | 453,608 |
| 2022-02-02 | 5.650 | 6.150 | 5.650 | 6.050 | 6.050 | 724,425 |
| 2022-02-01 | 5.750 | 6.016 | 5.525 | 5.600 | 5.600 | 905,065 |
| 2022-01-31 | 4.575 | 6.500 | 4.250 | 5.450 | 5.450 | 1,227,353 |
| 2022-01-28 | 4.575 | 4.575 | 4.250 | 4.575 | 4.575 | 35,000 |
| 2022-01-27 | 4.500 | 4.500 | 4.289 | 4.500 | 4.500 | 65,100 |
| 2022-01-26 | 4.575 | 4.575 | 4.460 | 4.575 | 4.575 | 1,800 |
| 2022-01-25 | 4.575 | 4.575 | 4.250 | 4.575 | 4.575 | 35,000 |
| 2022-01-24 | 4.575 | 4.770 | 4.250 | 4.575 | 4.575 | 112,553 |
| 2022-01-21 | 4.699 | 4.699 | 4.300 | 4.300 | 4.300 | 178,878 |
| 2022-01-20 | 4.850 | 4.956 | 4.555 | 4.800 | 4.800 | 140,575 |
| 2022-01-19 | 4.500 | 5.016 | 4.200 | 4.850 | 4.850 | 396,374 |
| 2022-01-18 | 4.250 | 4.400 | 4.125 | 4.250 | 4.250 | 214,637 |
| 2022-01-17 | 4.250 | 5.000 | 3.861 | 4.430 | 4.430 | 730,129 |
| 2022-01-14 | 4.250 | 4.465 | 4.250 | 4.250 | 4.250 | 256,822 |
| 2022-01-13 | 4.570 | 4.570 | 4.000 | 4.250 | 4.250 | 10,189 |
| 2022-01-12 | 4.650 | 4.650 | 4.300 | 4.650 | 4.650 | 20,000 |
| 2022-01-11 | 4.570 | 4.570 | 4.300 | 4.380 | 4.380 | 82,663 |
| 2022-01-10 | 4.694 | 4.694 | 4.300 | 4.500 | 4.500 | 106,282 |
| 2022-01-07 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 18,324 |
| 2022-01-06 | 4.850 | 5.000 | 4.500 | 4.750 | 4.750 | 183,032 |
| 2022-01-05 | 4.125 | 5.800 | 4.000 | 4.850 | 4.850 | 865,317 |
| 2022-01-04 | 4.120 | 4.120 | 4.010 | 4.010 | 4.010 | 23,783 |
| 2021-12-31 | 4.125 | 4.125 | 4.083 | 4.125 | 4.125 | 245 |
| 2021-12-30 | 4.125 | 4.250 | 4.125 | 4.125 | 4.125 | 19,473 |
| 2021-12-29 | 4.125 | 4.250 | 4.060 | 4.250 | 4.250 | 155,959 |
| 2021-12-24 | 4.125 | 4.170 | 4.125 | 4.125 | 4.125 | 12,000 |
| 2021-12-23 | 4.125 | 4.250 | 4.030 | 4.125 | 4.125 | 124,495 |
| 2021-12-22 | 4.250 | 4.300 | 4.000 | 4.140 | 4.140 | 25,336 |
| 2021-12-21 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 12,737 |
| 2021-12-20 | 4.250 | 4.350 | 4.000 | 4.250 | 4.250 | 91,529 |
| 2021-12-17 | 4.450 | 4.450 | 4.000 | 4.250 | 4.250 | 508,177 |
| 2021-12-16 | 4.575 | 4.575 | 4.500 | 4.575 | 4.575 | 22,222 |
| 2021-12-15 | 4.575 | 4.575 | 4.500 | 4.575 | 4.575 | 23,191 |
| 2021-12-14 | 4.750 | 4.750 | 4.500 | 4.625 | 4.625 | 20,839 |
| 2021-12-13 | 4.875 | 4.875 | 4.750 | 4.875 | 4.875 | 41,538 |
| 2021-12-10 | 4.900 | 5.000 | 4.550 | 4.875 | 4.875 | 63,785 |
| 2021-12-09 | 4.920 | 4.920 | 4.800 | 4.900 | 4.900 | 25,096 |
| 2021-12-07 | 5.250 | 5.300 | 4.968 | 5.150 | 5.150 | 116,251 |
| 2021-12-06 | 5.250 | 5.300 | 5.250 | 5.250 | 5.250 | 79,552 |
| 2021-12-03 | 5.250 | 5.250 | 5.100 | 5.250 | 5.250 | 20,000 |
| 2021-11-30 | 5.250 | 5.390 | 5.250 | 5.250 | 5.250 | 2,025 |
| 2021-11-29 | 5.250 | 5.400 | 5.250 | 5.250 | 5.250 | 24,110 |
| 2021-11-26 | 5.350 | 5.700 | 5.200 | 5.250 | 5.250 | 60,077 |
| 2021-11-25 | 5.350 | 5.550 | 5.055 | 5.350 | 5.350 | 150,976 |
| 2021-11-24 | 5.250 | 5.750 | 5.035 | 5.350 | 5.350 | 56,751 |
| 2021-11-23 | 4.750 | 5.839 | 4.500 | 5.250 | 5.250 | 440,797 |
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.