GCM Resources Plc (GCM.GB)
AQSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.35 | -15.5555555556 | 2.25 | 2.5 | 1.75 | 9717 | 1.85339611 | DE |
| 4 | 0.1 | 5.55555555556 | 1.8 | 2.5 | 1.7 | 64402 | 1.91366457 | DE |
| 12 | -1.1 | -36.6666666667 | 3 | 3.05 | 1.65 | 68463 | 2.26642991 | DE |
| 26 | -3.725 | -66.2222222222 | 5.625 | 6 | 1.65 | 116412 | 3.55757406 | DE |
| 52 | 0.15 | 8.57142857143 | 1.75 | 12.75 | 1.406 | 269662 | 5.73467315 | DE |
| 156 | -2.6 | -57.7777777778 | 4.5 | 12.75 | 0.83 | 128335 | 5.04870469 | DE |
| 260 | -10.85 | -85.0980392157 | 12.75 | 21.15 | 0.83 | 97909 | 5.64392172 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734712200 | 1.9 | 0.05 | 2.70 | 1.85 | 1.9 | 1.85 | 12716 |
| 1734622440 | 1.85 | 0 | 0.00 | 1.85 | 2.15 | 1.85 | 0 |
| 1734536340 | 1.85 | 0.05 | 2.78 | 1.8 | 1.85 | 1.75 | 48035 |
| 1734449880 | 1.8 | -0.35 | -16.28 | 2.15 | 2.15 | 1.75 | 0 |
| 1734366420 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1734104460 | 2.15 | 0.4 | 22.86 | 2.25 | 2.5 | 1.9 | 550 |
| 1734020880 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.7 | 0 |
| 1733931060 | 1.75 | -0.25 | -12.50 | 2 | 2 | 1.7 | 0 |
| 1733848080 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1733761860 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1733495700 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1733416140 | 2 | 0 | 0.00 | 2 | 2 | 1.8131 | 62350 |
| 1733326500 | 2 | 0 | 0.00 | 2 | 2 | 1.998 | 74947 |
| 1733239800 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1733156940 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1732897620 | 2 | 0 | 0.00 | 2 | 2 | 1.925 | 25353 |
| 1732808160 | 2 | 0 | 0.00 | 2 | 2.25 | 1.9725 | 4812 |
| 1732721820 | 2 | 0.2 | 11.11 | 1.8 | 2 | 1.76 | 551591 |
| 1732638480 | 1.8 | 0 | 0.00 | 1.8 | 1.85 | 1.7015 | 223129 |
| 1732548840 | 1.8 | 0 | 0.00 | 1.8 | 2.05 | 1.7678 | 200000 |
| 1732289460 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.77888 | 97276 |
| 1732203480 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.77888 | 3000 |
| 1732120140 | 1.8 | 0 | 0.00 | 1.8 | 1.844 | 1.8 | 1000 |
| 1732033620 | 1.8 | -0.05 | -2.70 | 1.85 | 1.85 | 1.65 | 200000 |
| 1731947580 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1731688080 | 1.85 | -0.1 | -5.13 | 1.95 | 1.95 | 1.801 | 33979 |
| 1731598260 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 0 |
| 1731511920 | 1.95 | -0.1 | -4.88 | 2.05 | 2.05 | 1.912 | 51429 |
| 1731428820 | 2.05 | -0.1 | -4.65 | 2.15 | 2.15 | 1.912 | 190000 |
| 1731342540 | 2.15 | -0.15 | -6.52 | 2.3 | 2.3 | 1.9 | 100000 |
| 1731083160 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.1349999 | 687 |
| 1730993820 | 2.3 | -0.2 | -8.00 | 2.5 | 2.5 | 2.202 | 73132 |
| 1730910480 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1730824080 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1730737740 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.301 | 111056 |
| 1730475300 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.37 | 105802 |
| 1730388900 | 2.5 | -0.05 | -1.96 | 2.55 | 2.55 | 2.3 | 290000 |
| 1730305440 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.403 | 482 |
| 1730193840 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.5 | 0 |
| 1730132940 | 2.55 | -0.05 | -1.92 | 2.6 | 2.6 | 2.5 | 31000 |
| 1729869960 | 2.6 | 0.05 | 1.96 | 2.55 | 2.6 | 2.5 | 60121 |
| 1729783680 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.5 | 0 |
| 1729697340 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.5 | 0 |
| 1729610340 | 2.55 | 0 | 0.00 | 2.55 | 2.85 | 2.5 | 0 |
| 1729524420 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.5 | 0 |
| 1729262100 | 2.55 | 0.05 | 2.00 | 2.5 | 2.55 | 2.49 | 182500 |
| 1729178580 | 2.5 | 0.1 | 4.17 | 2.4 | 2.5 | 2.39 | 66274 |
| 1729092540 | 2.4 | -0.2 | -7.69 | 2.6 | 2.6 | 2.4 | 150000 |
| 1729006140 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1728919680 | 2.6 | 0 | 0.00 | 2.6 | 2.85 | 2.46 | 500000 |
| 1728657480 | 2.6 | -0.2 | -7.14 | 2.8 | 2.8 | 2.6 | 19584 |
| 1728574140 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 0 |
| 1728484740 | 2.8 | 0 | 0.00 | 2.8 | 3.05 | 2.8 | 0 |
| 1728401340 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 0 |
| 1728311580 | 2.8 | 0.1 | 3.70 | 2.7 | 2.9 | 2.6 | 132075 |
| 1728053040 | 2.7 | 0 | 0.00 | 2.7 | 2.8 | 2.6 | 20000 |
| 1727966700 | 2.7 | 0.1 | 3.85 | 2.6 | 2.7 | 2.5 | 0 |
| 1727882940 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.5 | 0 |
| 1727793720 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.5 | 85669 |
| 1727710080 | 2.6 | 0 | 0.00 | 2.6 | 2.61 | 2.5 | 67723 |
| 1727447580 | 2.6 | -0.4 | -13.33 | 3 | 3 | 2.5 | 275732 |
| 1727364240 | 3 | -0.05 | -1.64 | 3.05 | 3.1 | 2.8 | 465494 |
| 1727277960 | 3.05 | -0.3 | -8.96 | 3.35 | 3.35 | 3 | 504702 |
| 1727191740 | 3.35 | 0.25 | 8.06 | 3.1 | 3.68 | 3.0655 | 552817 |
| 1727102220 | 3.1 | -0.1 | -3.13 | 3.2 | 3.2 | 3.0019999 | 16944 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
