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
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
27th Jun 2025 (Fri) 3.40 3.75 3.75 3.75 1,722,266
26th Jun 2025 (Thu) 3.20 3.40 3.15 3.40 774,383
25th Jun 2025 (Wed) 3.60 3.49 3.30 3.40 1,159,636
24th Jun 2025 (Tue) 3.45 3.52 3.40 3.52 934,883
23rd Jun 2025 (Mon) 3.90 3.90 3.50 3.50 1,915,189
20th Jun 2025 (Fri) 4.00 4.00 3.90 3.90 1,095,542
19th Jun 2025 (Thu) 4.15 4.20 4.10 4.10 587,877
18th Jun 2025 (Wed) 4.30 4.30 4.15 4.20 505,881
17th Jun 2025 (Tue) 4.10 4.30 4.10 4.20 567,542
16th Jun 2025 (Mon) 4.25 4.30 4.10 4.30 1,095,810
13th Jun 2025 (Fri) 4.00 4.20 4.00 4.20 798,024
12th Jun 2025 (Thu) 4.00 4.00 3.98 4.00 799,742
11th Jun 2025 (Wed) 3.65 3.80 3.80 3.80 1,070,345
10th Jun 2025 (Tue) 3.65 3.65 3.65 3.65 516,826
9th Jun 2025 (Mon) 3.74 3.80 3.65 3.65 639,391
6th Jun 2025 (Fri) 3.55 4.00 3.65 3.65 4,066,033
5th Jun 2025 (Thu) 2.70 3.70 3.40 3.70 6,827,418
4th Jun 2025 (Wed) 2.80 2.70 2.70 2.70 829,682
3rd Jun 2025 (Tue) 2.90 2.90 2.80 2.80 187,614
2nd Jun 2025 (Mon) 3.10 3.10 2.90 2.90 785,211
30th May 2025 (Fri) 3.20 3.20 3.10 3.10 858,941
29th May 2025 (Thu) 2.90 3.20 3.00 3.20 1,658,141
28th May 2025 (Wed) 2.65 3.00 3.00 3.00 1,810,046
27th May 2025 (Tue) 2.85 2.80 2.65 2.65 738,274
26th May 2025 (Mon) 2.71 2.71 2.71 2.71 0
23rd May 2025 (Fri) 2.80 3.15 2.80 2.85 5,504,334
22nd May 2025 (Thu) 2.40 2.70 2.50 2.70 4,126,510
21st May 2025 (Wed) 2.10 2.40 2.00 2.40 1,723,564
20th May 2025 (Tue) 2.00 2.00 2.00 2.00 583,397
19th May 2025 (Mon) 2.10 2.00 2.00 2.00 365,599
16th May 2025 (Fri) 2.05 2.10 2.05 2.10 274,389
15th May 2025 (Thu) 2.10 2.10 2.03 2.05 1,208,776
14th May 2025 (Wed) 2.25 2.28 2.25 2.25 768,599
13th May 2025 (Tue) 2.30 2.28 2.25 2.25 1,058,189
12th May 2025 (Mon) 2.50 2.50 2.38 2.38 773,078
FTSE 100 Latest
Value8,947.39
Change-28.27