Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

GCM Resources (GCM) Share Price History

Time period:
to
Date Open High Low Close Volume
27th Aug 2025 (Wed) 6.25 6.38 5.95 6.10 2,520,196
26th Aug 2025 (Tue) 5.10 6.25 5.05 6.25 1,749,515
25th Aug 2025 (Mon) 5.25 5.25 5.25 5.25 0
22nd Aug 2025 (Fri) 4.80 5.25 5.05 5.25 1,321,418
21st Aug 2025 (Thu) 4.50 4.80 4.50 4.80 590,687
20th Aug 2025 (Wed) 4.30 4.50 4.45 4.50 1,081,510
19th Aug 2025 (Tue) 4.50 4.50 4.30 4.30 348,599
18th Aug 2025 (Mon) 4.50 4.56 4.50 4.50 102,000
15th Aug 2025 (Fri) 4.65 4.65 4.50 4.50 159,671
14th Aug 2025 (Thu) 4.85 4.85 4.65 4.65 560,172
13th Aug 2025 (Wed) 3.90 4.85 4.80 4.85 1,421,325
12th Aug 2025 (Tue) 4.65 4.50 3.85 3.90 964,539
11th Aug 2025 (Mon) 5.10 4.80 4.65 4.65 917,336
8th Aug 2025 (Fri) 5.00 5.10 5.00 5.10 402,546
7th Aug 2025 (Thu) 5.15 5.10 5.10 5.10 1,283,030
6th Aug 2025 (Wed) 5.25 5.06 5.06 5.06 891,743
5th Aug 2025 (Tue) 5.25 5.25 5.10 5.25 733,828
4th Aug 2025 (Mon) 5.50 5.50 5.25 5.25 1,518,108
1st Aug 2025 (Fri) 5.50 5.50 5.25 5.50 1,076,622
31st Jul 2025 (Thu) 5.25 5.50 5.10 5.10 642,312
30th Jul 2025 (Wed) 5.50 5.40 5.25 5.25 1,194,245
29th Jul 2025 (Tue) 5.50 5.50 5.10 5.10 410,981
28th Jul 2025 (Mon) 5.75 5.50 5.50 5.50 446,440
25th Jul 2025 (Fri) 5.75 5.75 5.70 5.75 317,727
24th Jul 2025 (Thu) 6.15 5.78 5.78 5.78 370,990
23rd Jul 2025 (Wed) 5.75 6.15 5.92 5.92 2,037,751
22nd Jul 2025 (Tue) 6.05 6.00 5.75 5.75 212,411
21st Jul 2025 (Mon) 6.25 6.05 5.95 6.02 508,355
18th Jul 2025 (Fri) 6.50 6.50 6.00 6.00 807,487
17th Jul 2025 (Thu) 6.25 7.25 6.25 6.40 3,730,248
16th Jul 2025 (Wed) 7.35 6.25 6.20 6.25 4,381,612
15th Jul 2025 (Tue) 5.25 7.00 6.50 7.00 10,316,862
14th Jul 2025 (Mon) 4.95 5.25 5.10 5.25 1,126,475
11th Jul 2025 (Fri) 4.70 5.30 4.70 4.95 3,986,752
10th Jul 2025 (Thu) 4.10 4.90 4.10 4.90 2,456,864
9th Jul 2025 (Wed) 4.10 4.10 4.10 4.10 305,699
8th Jul 2025 (Tue) 4.10 4.10 4.10 4.10 518,861
7th Jul 2025 (Mon) 4.15 4.15 4.10 4.10 372,826
4th Jul 2025 (Fri) 4.30 4.15 4.10 4.15 578,482
3rd Jul 2025 (Thu) 4.00 4.02 4.02 4.02 889,255
2nd Jul 2025 (Wed) 4.00 4.00 4.00 4.00 320,722
1st Jul 2025 (Tue) 4.00 4.00 4.00 4.00 321,266
30th Jun 2025 (Mon) 3.80 4.00 3.80 4.00 714,040
FTSE 100 Latest
Value9,216.82
Change-38.68