Register to chat with like-minded investors on our interactive forums.
GCMG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17 2024 | 11.45 | 0.23 | 2.05% | 11.29 | 11.46 | 11.24 | 216,663 |
| Sep 16 2024 | 11.22 | 0.16 | 1.45% | 11.07 | 11.265 | 11.07 | 308,131 |
| Sep 13 2024 | 11.06 | 0.20 | 1.84% | 10.94 | 11.08 | 10.77 | 183,918 |
| Sep 12 2024 | 10.86 | 0.12 | 1.12% | 10.77 | 10.89 | 10.75 | 160,288 |
| Sep 11 2024 | 10.74 | 0.04 | 0.37% | 10.62 | 10.76 | 10.185 | 130,652 |
| Sep 10 2024 | 10.70 | 0.00 | 0.00% | 10.72 | 10.78 | 10.04 | 123,998 |
| Sep 09 2024 | 10.70 | 0.01 | 0.09% | 10.70 | 10.78 | 10.41 | 144,923 |
| Sep 06 2024 | 10.69 | -0.01 | -0.09% | 10.69 | 10.73 | 10.555 | 200,863 |
| Sep 05 2024 | 10.70 | -0.03 | -0.28% | 10.76 | 10.81 | 10.62 | 158,998 |
| Sep 04 2024 | 10.73 | 0.02 | 0.19% | 10.67 | 10.76 | 10.60 | 120,019 |
| Sep 03 2024 | 10.71 | -0.18 | -1.65% | 10.69 | 10.77 | 10.67 | 124,753 |
| Aug 30 2024 | 10.89 | 0.09 | 0.83% | 10.85 | 10.93 | 10.76 | 79,191 |
| Aug 29 2024 | 10.80 | 0.04 | 0.37% | 10.78 | 10.87 | 10.71 | 99,850 |
| Aug 28 2024 | 10.76 | -0.12 | -1.10% | 10.87 | 10.92 | 10.75 | 76,480 |
| Aug 27 2024 | 10.88 | 0.03 | 0.28% | 10.82 | 10.90 | 10.79 | 85,251 |
| Aug 26 2024 | 10.85 | -0.02 | -0.18% | 10.94 | 10.98 | 10.82 | 322,919 |
| Aug 23 2024 | 10.87 | 0.03 | 0.28% | 10.89 | 11.04 | 10.865 | 150,234 |
| Aug 22 2024 | 10.84 | -0.10 | -0.91% | 10.99 | 11.01 | 10.84 | 88,465 |
| Aug 21 2024 | 10.94 | 0.07 | 0.64% | 10.91 | 10.97 | 10.85 | 102,014 |
| Aug 20 2024 | 10.87 | 0.02 | 0.18% | 10.86 | 10.87 | 10.765 | 86,921 |
| Aug 19 2024 | 10.85 | -0.05 | -0.46% | 10.88 | 10.925 | 10.82 | 143,956 |
| Aug 16 2024 | 10.90 | 0.01 | 0.09% | 10.89 | 11.04 | 10.835 | 113,759 |
| Aug 15 2024 | 10.89 | 0.16 | 1.49% | 10.89 | 10.95 | 10.81 | 216,135 |
| Aug 14 2024 | 10.73 | 0.08 | 0.75% | 10.68 | 10.74 | 10.53 | 163,267 |
| Aug 13 2024 | 10.65 | 0.24 | 2.31% | 10.41 | 10.76 | 10.295 | 299,503 |
| Aug 12 2024 | 10.41 | 0.06 | 0.58% | 10.38 | 10.49 | 10.31 | 92,546 |
| Aug 09 2024 | 10.35 | 0.07 | 0.68% | 10.34 | 10.38 | 10.22 | 132,942 |
| Aug 08 2024 | 10.28 | -0.12 | -1.15% | 10.75 | 10.75 | 10.165 | 188,488 |
| Aug 07 2024 | 10.40 | 0.01 | 0.10% | 10.50 | 10.68 | 10.39 | 170,740 |
| Aug 06 2024 | 10.39 | 0.08 | 0.78% | 10.31 | 10.41 | 10.21 | 265,973 |
| Aug 05 2024 | 10.31 | -0.28 | -2.64% | 10.31 | 10.38 | 10.14 | 265,098 |
| Aug 02 2024 | 10.59 | -0.38 | -3.46% | 10.72 | 10.855 | 10.58 | 448,833 |
| Aug 01 2024 | 10.97 | -0.16 | -1.44% | 11.11 | 11.18 | 10.89 | 221,390 |
| Jul 31 2024 | 11.13 | -0.02 | -0.18% | 11.17 | 11.245 | 11.02 | 196,272 |
| Jul 30 2024 | 11.15 | 0.11 | 0.95% | 11.10 | 11.20 | 11.10 | 276,780 |
| Jul 29 2024 | 11.045 | 0.01 | 0.05% | 11.47 | 11.47 | 10.99 | 185,250 |
| Jul 26 2024 | 11.04 | -0.03 | -0.27% | 11.19 | 11.19 | 10.96 | 227,507 |
| Jul 25 2024 | 11.07 | 0.27 | 2.50% | 10.86 | 11.10 | 10.815 | 220,976 |
| Jul 24 2024 | 10.80 | -0.02 | -0.18% | 10.80 | 10.96 | 10.51 | 215,877 |
| Jul 23 2024 | 10.82 | 0.03 | 0.28% | 10.78 | 11.05 | 10.77 | 244,475 |
| Jul 22 2024 | 10.79 | 0.03 | 0.28% | 10.80 | 10.86 | 10.76 | 212,877 |
| Jul 19 2024 | 10.76 | -0.02 | -0.19% | 10.80 | 10.80 | 10.695 | 82,656 |
| Jul 18 2024 | 10.78 | -0.01 | -0.09% | 10.78 | 10.855 | 10.745 | 108,464 |
| Jul 17 2024 | 10.79 | 0.03 | 0.28% | 10.72 | 10.86 | 10.52 | 219,760 |
| Jul 16 2024 | 10.76 | 0.26 | 2.48% | 10.58 | 10.82 | 10.485 | 555,752 |
| Jul 15 2024 | 10.50 | 0.13 | 1.25% | 10.43 | 10.59 | 10.38 | 314,309 |
| Jul 12 2024 | 10.37 | 0.26 | 2.57% | 10.18 | 10.37 | 10.18 | 337,320 |
| Jul 11 2024 | 10.11 | 0.10 | 1.00% | 10.15 | 10.18 | 10.05 | 215,471 |
| Jul 10 2024 | 10.01 | 0.25 | 2.56% | 9.80 | 10.02 | 9.78 | 115,916 |
| Jul 09 2024 | 9.76 | -0.17 | -1.71% | 9.89 | 9.91 | 9.70 | 104,683 |
| Jul 08 2024 | 9.93 | 0.25 | 2.58% | 9.79 | 9.95 | 9.78 | 137,131 |
| Jul 05 2024 | 9.68 | -0.11 | -1.12% | 9.75 | 9.77 | 9.655 | 71,089 |
| Jul 03 2024 | 9.79 | -0.11 | -1.11% | 9.94 | 9.95 | 9.78 | 42,642 |
| Jul 02 2024 | 9.90 | 0.20 | 2.06% | 9.74 | 9.90 | 9.71 | 54,590 |
| Jul 01 2024 | 9.70 | 0.09 | 0.99% | 9.77 | 9.84 | 9.58 | 99,751 |
| Jun 28 2024 | 9.605 | 0.00 | 0.00% | 9.605 | 9.605 | 9.605 | 0 |
| Jun 27 2024 | 9.605 | -0.02 | -0.16% | 9.66 | 9.74 | 9.56 | 59,556 |
| Jun 26 2024 | 9.62 | -0.05 | -0.52% | 9.67 | 9.68 | 9.60 | 72,601 |
| Jun 25 2024 | 9.67 | 0.01 | 0.10% | 9.65 | 9.67 | 9.56 | 46,579 |
| Jun 24 2024 | 9.66 | -0.03 | -0.31% | 9.68 | 9.76 | 9.6025 | 96,432 |
| Jun 21 2024 | 9.69 | 0.00 | 0.00% | 9.69 | 9.78 | 9.64 | 311,002 |
| Jun 20 2024 | 9.69 | -0.04 | -0.41% | 9.73 | 9.80 | 9.65 | 63,591 |
