GCM Resources Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-20	1.800	1.900	1.700	1.800	1.800	115,891
2024-11-19	1.800	1.910	1.700	1.800	1.800	974,975
2024-11-18	1.800	1.900	1.713	1.800	1.800	678,625
2024-11-15	1.900	1.900	1.750	1.900	1.900	816,802
2024-11-14	1.950	1.960	1.950	1.950	1.950	210,768
2024-11-13	1.950	2.000	1.900	1.950	1.950	505,149
2024-11-12	2.100	2.200	1.900	1.950	1.950	222,109
2024-11-11	2.200	2.300	1.800	2.000	2.000	1,920,045
2024-11-08	2.200	2.290	2.133	2.200	2.200	224,676
2024-11-07	2.350	2.400	2.125	2.280	2.280	567,558
2024-11-06	2.350	2.399	2.300	2.350	2.350	325,425
2024-11-05	2.350	2.367	2.260	2.260	2.260	14,602
2024-11-04	2.350	2.367	2.310	2.360	2.360	131,495
2024-11-01	2.350	2.400	2.300	2.350	2.350	148,903
2024-10-31	2.500	2.600	2.300	2.350	2.350	440,310
2024-10-30	2.550	2.700	2.400	2.500	2.500	282,178
2024-10-29	2.550	2.625	2.430	2.550	2.550	32,315
2024-10-28	2.600	2.700	2.400	2.550	2.550	152,984
2024-10-25	2.500	2.680	2.400	2.660	2.660	1,371,284
2024-10-24	2.500	2.600	2.380	2.380	2.380	8,333
2024-10-23	2.500	2.590	2.460	2.500	2.500	247,238
2024-10-22	2.500	2.525	2.460	2.500	2.500	11,592
2024-10-21	2.525	2.600	2.525	2.600	2.600	98,888
2024-10-18	2.450	2.570	2.300	2.500	2.500	1,032,514
2024-10-17	2.300	2.600	2.200	2.450	2.450	1,253,409
2024-10-16	2.500	2.500	2.215	2.300	2.300	1,661,183
2024-10-15	2.500	2.600	2.430	2.500	2.500	246,636
2024-10-14	2.500	2.580	2.438	2.500	2.500	372,712
2024-10-11	2.700	2.800	2.525	2.540	2.540	700,454
2024-10-10	2.700	2.719	2.604	2.700	2.700	147,872
2024-10-09	2.700	2.725	2.620	2.700	2.700	68,661
2024-10-08	2.700	2.740	2.600	2.700	2.700	21,767
2024-10-07	2.700	2.900	2.540	2.700	2.700	1,246,490
2024-10-04	2.700	2.800	2.650	2.700	2.700	164,285
2024-10-03	2.600	2.800	2.500	2.700	2.700	772,613
2024-10-02	2.600	2.700	2.505	2.600	2.600	375,241
2024-10-01	2.600	2.700	2.500	2.600	2.600	243,282
2024-09-30	2.600	2.700	2.510	2.700	2.700	782,905
2024-09-27	2.820	2.820	2.425	2.600	2.600	1,735,283
2024-09-26	3.100	3.200	2.800	2.900	2.900	2,510,118
2024-09-25	3.400	3.400	3.000	3.100	3.100	1,923,172
2024-09-24	3.050	3.690	3.000	3.400	3.400	4,779,822
2024-09-23	3.100	3.200	2.900	3.100	3.100	207,852
2024-09-20	3.000	3.300	3.000	3.200	3.200	3,473,933
2024-09-19	2.850	3.049	2.760	3.000	3.000	1,626,305
2024-09-18	2.850	2.900	2.850	2.850	2.850	747,883
2024-09-17	2.960	2.960	2.722	2.960	2.960	1,855,813
2024-09-16	2.650	3.080	2.650	3.000	3.000	4,267,243
2024-09-13	2.700	2.700	2.500	2.600	2.600	839,246
2024-09-12	2.700	2.800	2.600	2.700	2.700	305,937
2024-09-11	2.800	2.800	2.610	2.700	2.700	382,642
2024-09-10	2.900	3.000	2.700	2.800	2.800	405,379
2024-09-09	2.600	2.990	2.500	2.900	2.900	1,687,330
2024-09-06	2.600	2.700	2.500	2.600	2.600	77,467
2024-09-05	2.594	2.680	2.594	2.600	2.600	294,046
2024-09-04	2.650	2.700	2.500	2.500	2.500	776,090
2024-09-03	2.950	3.000	2.500	2.800	2.800	2,487,194
2024-09-02	3.000	3.100	2.900	3.000	3.000	506,958
2024-08-30	3.000	3.100	3.000	3.000	3.000	173,519
2024-08-29	3.050	3.100	2.900	3.060	3.060	1,650,927

← NewerPage 9 of 21 · 1,223 trading daysOlder →

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.