Register to chat with like-minded investors on our interactive forums.
GCM.GB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 5.625 | 0.00 | 0.00% | 5.625 | 5.625 | 5.609 | 44,571 |
| Jun 20 2024 | 5.625 | 0.00 | 0.00% | 5.625 | 5.6485 | 5.275 | 117,785 |
| Jun 19 2024 | 5.625 | 0.00 | 0.00% | 5.625 | 5.625 | 5.36 | 300,000 |
| Jun 18 2024 | 5.625 | 0.25 | 4.65% | 5.375 | 5.75 | 5.13 | 393,279 |
| Jun 17 2024 | 5.375 | 0.00 | 0.00% | 5.375 | 5.439 | 5.375 | 94,462 |
| Jun 14 2024 | 5.375 | -0.38 | -6.52% | 5.75 | 5.75 | 5.25 | 352,470 |
| Jun 13 2024 | 5.75 | 0.38 | 6.98% | 5.375 | 6.375 | 5.375 | 762,335 |
| Jun 12 2024 | 5.375 | 0.00 | 0.00% | 5.375 | 5.375 | 5.22 | 135,473 |
| Jun 11 2024 | 5.375 | -0.63 | -10.42% | 5.50 | 5.625 | 5.19 | 242,129 |
| Jun 10 2024 | 6.00 | 0.00 | 0.00% | 6.00 | 6.00 | 6.00 | 0.00 |
| Jun 07 2024 | 6.00 | 0.00 | 0.00% | 6.00 | 6.00 | 5.535 | 374,342 |
| Jun 06 2024 | 6.00 | 0.50 | 9.09% | 5.50 | 6.25 | 5.30 | 646,260 |
| Jun 05 2024 | 5.50 | -0.13 | -2.22% | 5.625 | 5.625 | 5.42 | 92,215 |
| Jun 04 2024 | 5.625 | 0.00 | 0.00% | 5.625 | 5.6485 | 5.385 | 220,297 |
| Jun 03 2024 | 5.625 | 0.00 | 0.00% | 5.625 | 5.6668 | 5.50 | 257,056 |
| May 31 2024 | 5.625 | 0.00 | 0.00% | 5.625 | 5.95 | 5.50 | 1,118,021 |
| May 30 2024 | 5.625 | 0.13 | 2.27% | 5.50 | 5.719 | 5.265 | 239,553 |
| May 29 2024 | 5.50 | 0.00 | 0.00% | 5.50 | 5.50 | 5.50 | 0.00 |
| May 28 2024 | 5.50 | -0.25 | -4.35% | 5.75 | 5.75 | 5.355 | 174,436 |
| May 24 2024 | 5.75 | 0.00 | 0.00% | 5.75 | 5.75 | 5.50 | 96,337 |
| May 23 2024 | 5.75 | 0.00 | 0.00% | 5.75 | 6.2425 | 5.50 | 203,842 |
| May 22 2024 | 5.75 | 0.00 | 0.00% | 5.75 | 5.75 | 5.50 | 51,000 |
| May 21 2024 | 5.75 | 0.13 | 2.22% | 5.625 | 5.75 | 5.45 | 35,118 |
| May 20 2024 | 5.625 | 0.00 | 0.00% | 5.625 | 5.695 | 5.385 | 191,272 |
| May 17 2024 | 5.625 | 0.13 | 2.27% | 5.50 | 5.625 | 5.25 | 65,200 |
| May 16 2024 | 5.50 | -0.50 | -8.33% | 6.00 | 6.00 | 5.165 | 358,178 |
| May 15 2024 | 6.00 | 0.00 | 0.00% | 6.00 | 6.00 | 5.665 | 158,031 |
| May 14 2024 | 6.00 | 0.00 | 0.00% | 6.00 | 6.00 | 5.7888 | 87,030 |
| May 13 2024 | 6.00 | 0.00 | 0.00% | 6.00 | 6.00 | 5.78 | 149,925 |
| May 10 2024 | 6.00 | 0.00 | 0.00% | 6.00 | 6.20 | 5.825 | 225,967 |
| May 09 2024 | 6.00 | 0.00 | 0.00% | 6.00 | 6.155 | 5.62 | 377,630 |
| May 08 2024 | 6.00 | 0.00 | 0.00% | 6.00 | 6.165 | 5.7425 | 472,646 |
| May 07 2024 | 6.00 | -0.38 | -5.88% | 6.375 | 6.40 | 5.785 | 829,588 |
| May 03 2024 | 6.375 | -0.63 | -8.93% | 7.00 | 7.75 | 6.25 | 322,810 |
| May 02 2024 | 7.00 | 0.00 | 0.00% | 7.00 | 7.75 | 6.67 | 77,299 |
| May 01 2024 | 7.00 | 0.00 | 0.00% | 7.00 | 7.75 | 6.75 | 91,988 |
| Apr 30 2024 | 7.00 | 0.13 | 1.82% | 6.875 | 7.75 | 6.415 | 740,442 |
| Apr 29 2024 | 6.875 | -0.13 | -1.79% | 7.00 | 7.75 | 6.65 | 266,903 |
| Apr 26 2024 | 7.00 | 0.00 | 0.00% | 7.00 | 7.75 | 6.6711 | 489,285 |
| Apr 25 2024 | 7.00 | 0.00 | 0.00% | 7.00 | 7.75 | 6.85 | 180,502 |
| Apr 24 2024 | 7.00 | -0.25 | -3.45% | 7.25 | 7.875 | 7.00 | 128,626 |
| Apr 23 2024 | 7.25 | 0.25 | 3.57% | 7.00 | 7.75 | 6.70 | 387,740 |
| Apr 22 2024 | 7.00 | -0.50 | -6.67% | 7.50 | 8.00 | 6.80 | 290,540 |
| Apr 19 2024 | 7.50 | 0.25 | 3.45% | 7.25 | 7.75 | 7.0125 | 580,236 |
| Apr 18 2024 | 7.25 | -0.75 | -9.38% | 8.00 | 8.25 | 6.8525 | 641,386 |
| Apr 17 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.625 | 7.50 | 755,855 |
| Apr 16 2024 | 8.00 | -0.40 | -4.76% | 6.75 | 8.25 | 5.55 | 1,179,166 |
| Apr 15 2024 | 8.40 | -0.75 | -8.20% | 9.15 | 9.55 | 8.00 | 381,639 |
| Apr 12 2024 | 9.15 | -0.85 | -8.50% | 10.00 | 10.00 | 9.00 | 87,075 |
| Apr 11 2024 | 10.00 | 0.83 | 9.05% | 9.00 | 10.5995 | 9.00 | 751,220 |
| Apr 10 2024 | 9.17 | 0.17 | 1.89% | 9.00 | 9.38 | 8.85 | 505,041 |
| Apr 09 2024 | 9.00 | 0.50 | 5.88% | 8.50 | 9.00 | 8.50 | 299,317 |
| Apr 08 2024 | 8.50 | 0.35 | 4.29% | 8.15 | 8.7275 | 8.00 | 84,651 |
| Apr 05 2024 | 8.15 | 0.90 | 12.41% | 7.25 | 8.65 | 7.25 | 65,570 |
| Apr 04 2024 | 7.25 | 0.25 | 3.57% | 7.00 | 7.75 | 7.00 | 0.00 |
| Apr 03 2024 | 7.00 | 0.00 | 0.00% | 7.00 | 7.29 | 6.60 | 333,866 |
| Apr 02 2024 | 7.00 | -0.50 | -6.67% | 7.50 | 7.90 | 6.50 | 959,227 |
| Mar 28 2024 | 7.50 | -2.00 | -21.05% | 9.00 | 9.00 | 7.155 | 1,847,920 |
| Mar 27 2024 | 9.50 | 2.00 | 26.67% | 7.50 | 10.30 | 7.25 | 1,439,974 |
| Mar 26 2024 | 7.50 | -1.00 | -11.76% | 8.50 | 8.75 | 7.25 | 404,918 |
| Mar 25 2024 | 8.50 | -1.00 | -10.53% | 9.50 | 10.33 | 8.218 | 989,824 |
