GCM.L(GCM.L)
GCM.L
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $3.64 | $3.80 | $3.40 | $3.65 | 304,364 |
| 8/3/2026 | $3.80 | $3.80 | $3.41 | $3.60 | 289,349 |
| 7/31/2026 | $3.85 | $4.20 | $3.50 | $3.60 | 1.16M |
| 7/30/2026 | $4.00 | $4.20 | $3.63 | $4.10 | 1.52M |
| 7/29/2026 | $3.90 | $4.40 | $3.60 | $4.00 | 2.94M |
| 7/28/2026 | $3.10 | $4.30 | $3.10 | $3.75 | 9.14M |
| 7/27/2026 | $3.10 | $3.15 | $2.90 | $3.10 | 107,904 |
| 7/24/2026 | $3.10 | $3.30 | $2.90 | $3.10 | 593,178 |
| 7/23/2026 | $3.15 | $3.30 | $2.93 | $3.10 | 746,112 |
| 7/22/2026 | $3.15 | $3.30 | $3.00 | $3.15 | 221,507 |
| 7/21/2026 | $3.15 | $3.18 | $3.15 | $3.15 | 224,051 |
| 7/20/2026 | $3.15 | $3.30 | $3.00 | $3.15 | 324,297 |
| 7/17/2026 | $3.10 | $3.30 | $3.05 | $3.15 | 254,820 |
| 7/16/2026 | $3.30 | $3.30 | $2.86 | $3.10 | 1.23M |
| 7/15/2026 | $3.45 | $3.45 | $3.10 | $3.10 | 536,102 |
| 7/14/2026 | $3.45 | $3.45 | $3.45 | $3.45 | - |
| 7/13/2026 | $3.48 | $3.48 | $3.30 | $3.45 | 430,891 |
| 7/10/2026 | $3.35 | $3.60 | $3.30 | $3.45 | 734,805 |
| 7/9/2026 | $3.18 | $3.50 | $3.00 | $3.32 | 2.33M |
| 7/8/2026 | $3.35 | $3.50 | $3.00 | $3.20 | 1.13M |
| 7/7/2026 | $3.40 | $3.52 | $3.26 | $3.48 | 823,617 |
| 7/6/2026 | $3.65 | $3.68 | $3.50 | $3.66 | 485,765 |
| 7/3/2026 | $3.65 | $3.80 | $3.58 | $3.65 | 383,539 |
| 7/2/2026 | $3.65 | $3.80 | $3.50 | $3.65 | 205,227 |
| 7/1/2026 | $3.90 | $3.90 | $3.55 | $3.65 | 927,995 |
| 6/30/2026 | $3.90 | $3.98 | $3.82 | $3.90 | 452,799 |
| 6/29/2026 | $3.90 | $4.00 | $3.80 | $3.90 | 449,941 |
| 6/26/2026 | $4.14 | $4.20 | $3.81 | $3.90 | 857,442 |
| 6/25/2026 | $4.00 | $4.10 | $3.80 | $4.00 | 1.03M |
| 6/24/2026 | $4.30 | $4.30 | $4.00 | $4.00 | 626,558 |
| 6/23/2026 | $4.30 | $4.44 | $4.10 | $4.30 | 174,599 |
| 6/22/2026 | $4.35 | $4.50 | $4.15 | $4.34 | 406,177 |
| 6/19/2026 | $4.35 | $4.47 | $4.20 | $4.35 | 143,612 |
| 6/18/2026 | $4.45 | $4.45 | $4.25 | $4.35 | 444,733 |
| 6/17/2026 | $4.60 | $4.68 | $4.30 | $4.56 | 784,150 |
| 6/16/2026 | $4.35 | $4.85 | $4.35 | $4.60 | 1.44M |
| 6/15/2026 | $4.15 | $4.40 | $4.05 | $4.35 | 1.47M |
| 6/12/2026 | $4.15 | $4.25 | $4.05 | $4.15 | 201,266 |
| 6/11/2026 | $4.13 | $4.21 | $4.05 | $4.15 | 407,343 |
| 6/10/2026 | $4.50 | $4.60 | $3.80 | $4.13 | 2.04M |
| 6/9/2026 | $4.50 | $4.50 | $4.40 | $4.50 | 354,210 |
| 6/8/2026 | $4.62 | $4.70 | $4.43 | $4.51 | 350,977 |
| 6/5/2026 | $4.70 | $4.75 | $4.42 | $4.55 | 286,319 |
| 6/4/2026 | $5.00 | $5.00 | $4.60 | $4.65 | 1.32M |
| 6/3/2026 | $5.20 | $5.50 | $4.80 | $5.10 | 926,231 |
| 6/2/2026 | $5.55 | $5.55 | $5.23 | $5.40 | 445,516 |
| 6/1/2026 | $5.70 | $5.70 | $5.40 | $5.55 | 621,416 |
| 5/29/2026 | $5.55 | $5.70 | $5.40 | $5.55 | 135,671 |
| 5/28/2026 | $5.55 | $5.70 | $5.40 | $5.55 | 9,081 |
| 5/27/2026 | $5.65 | $5.80 | $5.40 | $5.40 | 187,244 |
| 5/26/2026 | $5.70 | $5.80 | $5.51 | $5.65 | 237,866 |
| 5/22/2026 | $5.85 | $6.07 | $5.56 | $5.70 | 1.20M |
| 5/21/2026 | $5.40 | $5.90 | $5.36 | $5.70 | 1.25M |
| 5/20/2026 | $5.46 | $5.70 | $5.40 | $5.40 | 423,173 |
| 5/19/2026 | $5.55 | $5.70 | $5.40 | $5.55 | 127,159 |
| 5/18/2026 | $5.50 | $5.70 | $5.30 | $5.55 | 327,477 |
| 5/15/2026 | $5.59 | $5.70 | $5.40 | $5.50 | 300,440 |
| 5/14/2026 | $5.50 | $5.69 | $5.38 | $5.60 | 177,492 |
| 5/13/2026 | $5.50 | $5.60 | $5.35 | $5.50 | 369,946 |
| 5/12/2026 | $5.50 | $5.70 | $5.31 | $5.50 | 185,461 |
| 5/11/2026 | $5.55 | $5.67 | $5.40 | $5.55 | 453,187 |
| 5/8/2026 | $5.75 | $5.80 | $5.33 | $5.55 | 630,219 |
| 5/7/2026 | $5.75 | $5.78 | $5.60 | $5.75 | 37,098 |