Close
Company Search
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
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
9th May 2025 (Fri) 2.35 2.50 2.35 2.50 397,270
8th May 2025 (Thu) 2.40 2.40 2.30 2.35 642,107
7th May 2025 (Wed) 2.55 2.70 2.48 2.48 4,098,523
6th May 2025 (Tue) 2.70 2.60 2.55 2.55 1,477,821
5th May 2025 (Mon) 2.747 2.747 2.747 2.747 0
2nd May 2025 (Fri) 2.60 2.75 2.60 2.70 249,575
1st May 2025 (Thu) 2.85 2.85 2.75 2.75 333,096
30th Apr 2025 (Wed) 2.70 2.85 2.62 2.85 575,932
29th Apr 2025 (Tue) 2.85 2.70 2.70 2.70 781,214
28th Apr 2025 (Mon) 2.70 2.90 2.70 2.85 1,495,197
25th Apr 2025 (Fri) 2.78 2.80 2.60 2.70 943,374
24th Apr 2025 (Thu) 2.75 2.76 2.70 2.75 336,528
23rd Apr 2025 (Wed) 2.75 2.75 2.75 2.75 1,043,598
22nd Apr 2025 (Tue) 2.80 2.80 2.75 2.75 703,213
21st Apr 2025 (Mon) 2.80 2.80 2.80 2.80 0
18th Apr 2025 (Fri) 2.80 2.80 2.80 2.80 0
17th Apr 2025 (Thu) 2.80 3.00 2.80 2.80 302,758
16th Apr 2025 (Wed) 2.72 2.85 2.70 2.80 914,640
15th Apr 2025 (Tue) 2.76 2.78 2.70 2.78 353,482
14th Apr 2025 (Mon) 2.60 2.80 2.70 2.70 1,401,355
11th Apr 2025 (Fri) 2.60 2.60 2.55 2.60 832,808
10th Apr 2025 (Thu) 2.70 2.60 2.60 2.60 1,773,083
9th Apr 2025 (Wed) 2.65 2.70 2.70 2.70 2,042,267
8th Apr 2025 (Tue) 2.85 2.70 2.65 2.65 5,594,889
7th Apr 2025 (Mon) 2.35 2.76 2.35 2.76 2,999,465
4th Apr 2025 (Fri) 2.55 2.48 2.30 2.35 1,753,922
3rd Apr 2025 (Thu) 2.66 2.66 2.50 2.55 1,080,878
2nd Apr 2025 (Wed) 2.65 2.68 2.65 2.65 1,362,038
1st Apr 2025 (Tue) 2.75 2.85 2.65 2.65 2,326,682
FTSE 100 Latest
Value8,772.38
Change55.93