GCOM Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 1.71 | -0.05 | -2.84% | 1.72 | 1.72 | 1.71 | 2,000 |
May 30 2024 | 1.76 | 0.14 | 8.64% | 1.62 | 1.76 | 1.62 | 8,400 |
May 29 2024 | 1.62 | -0.06 | -3.57% | 1.67 | 1.67 | 1.62 | 8,400 |
May 28 2024 | 1.68 | -0.02 | -1.18% | 1.68 | 1.68 | 1.67 | 4,400 |
May 27 2024 | 1.70 | 0.00 | 0.00% | 1.70 | 1.70 | 1.70 | 0.00 |
May 24 2024 | 1.70 | -0.04 | -2.30% | 1.70 | 1.70 | 1.70 | 1,200 |
May 23 2024 | 1.74 | 0.03 | 1.75% | 1.73 | 1.74 | 1.73 | 2,400 |
May 22 2024 | 1.71 | -0.01 | -0.58% | 1.72 | 1.72 | 1.71 | 7,200 |
May 21 2024 | 1.72 | -0.04 | -2.27% | 1.72 | 1.72 | 1.72 | 400 |
May 20 2024 | 1.76 | 0.00 | 0.00% | 1.76 | 1.76 | 1.76 | 0.00 |
May 17 2024 | 1.76 | 0.05 | 2.92% | 1.76 | 1.76 | 1.76 | 1,200 |
May 16 2024 | 1.71 | 0.00 | 0.00% | 1.71 | 1.71 | 1.71 | 0.00 |
May 15 2024 | 1.71 | 0.00 | 0.00% | 1.71 | 1.71 | 1.71 | 400 |
May 14 2024 | 1.71 | -0.11 | -6.04% | 1.78 | 1.78 | 1.71 | 13,200 |
May 13 2024 | 1.82 | -0.06 | -3.19% | 1.82 | 1.82 | 1.82 | 800 |
May 10 2024 | 1.88 | 0.00 | 0.00% | 1.88 | 1.88 | 1.88 | 0.00 |
May 09 2024 | 1.88 | 0.12 | 6.82% | 1.78 | 1.95 | 1.78 | 12,000 |
May 08 2024 | 1.76 | 0.00 | 0.00% | 1.76 | 1.76 | 1.76 | 0.00 |
May 07 2024 | 1.76 | 0.00 | 0.00% | 1.76 | 1.76 | 1.76 | 0.00 |
May 06 2024 | 1.76 | 0.00 | 0.00% | 1.76 | 1.76 | 1.76 | 0.00 |
May 03 2024 | 1.76 | 0.08 | 4.76% | 1.68 | 1.78 | 1.68 | 12,400 |
May 02 2024 | 1.68 | 0.00 | 0.00% | 1.68 | 1.68 | 1.68 | 0.00 |
Apr 30 2024 | 1.68 | 0.06 | 3.70% | 1.70 | 1.70 | 1.60 | 18,400 |
Apr 29 2024 | 1.62 | -0.01 | -0.61% | 1.64 | 1.64 | 1.60 | 13,600 |
Apr 26 2024 | 1.63 | 0.00 | 0.00% | 1.63 | 1.63 | 1.63 | 5,200 |
Apr 25 2024 | 1.63 | 0.00 | 0.00% | 1.63 | 1.63 | 1.63 | 0.00 |
Apr 24 2024 | 1.63 | -0.01 | -0.61% | 1.63 | 1.63 | 1.63 | 400 |
Apr 23 2024 | 1.64 | 0.00 | 0.00% | 1.64 | 1.64 | 1.64 | 0.00 |
Apr 22 2024 | 1.64 | -0.06 | -3.53% | 1.64 | 1.64 | 1.64 | 400 |
Apr 19 2024 | 1.70 | 0.00 | 0.00% | 1.70 | 1.70 | 1.70 | 0.00 |
Apr 18 2024 | 1.70 | 0.07 | 4.29% | 1.70 | 1.77 | 1.70 | 12,000 |
Apr 17 2024 | 1.63 | 0.00 | 0.00% | 1.63 | 1.63 | 1.63 | 0.00 |
Apr 16 2024 | 1.63 | -0.07 | -4.12% | 1.66 | 1.66 | 1.63 | 1,200 |
Apr 15 2024 | 1.70 | -0.01 | -0.58% | 1.68 | 1.70 | 1.68 | 1,600 |
Apr 12 2024 | 1.71 | 0.00 | 0.00% | 1.71 | 1.71 | 1.71 | 0.00 |
Apr 11 2024 | 1.71 | 0.01 | 0.59% | 1.70 | 1.77 | 1.70 | 7,200 |
Apr 10 2024 | 1.70 | -0.03 | -1.73% | 1.70 | 1.70 | 1.70 | 1,600 |
Apr 09 2024 | 1.73 | 0.03 | 1.76% | 1.68 | 1.73 | 1.68 | 8,800 |
Apr 08 2024 | 1.70 | 0.12 | 7.59% | 1.59 | 1.70 | 1.57 | 108,000 |
Apr 05 2024 | 1.58 | -0.11 | -6.51% | 1.66 | 1.66 | 1.58 | 4,400 |
Apr 04 2024 | 1.69 | -0.01 | -0.59% | 1.67 | 1.70 | 1.67 | 4,000 |
Apr 03 2024 | 1.70 | 0.00 | 0.00% | 1.70 | 1.70 | 1.70 | 0.00 |
Apr 02 2024 | 1.70 | 0.00 | 0.00% | 1.67 | 1.73 | 1.63 | 13,600 |
Mar 28 2024 | 1.70 | -0.01 | -0.58% | 1.72 | 1.73 | 1.66 | 15,200 |
Mar 27 2024 | 1.71 | -0.09 | -5.00% | 1.79 | 1.80 | 1.71 | 16,800 |
Mar 26 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.80 | 7,600 |
Mar 25 2024 | 1.80 | 0.06 | 3.45% | 1.80 | 1.80 | 1.80 | 400 |
Mar 22 2024 | 1.74 | 0.03 | 1.75% | 1.66 | 1.78 | 1.66 | 9,200 |
Mar 21 2024 | 1.71 | -0.01 | -0.58% | 1.72 | 1.72 | 1.71 | 3,600 |
Mar 20 2024 | 1.72 | -0.11 | -6.01% | 1.72 | 1.72 | 1.72 | 400 |
Mar 19 2024 | 1.83 | 0.00 | 0.00% | 1.83 | 1.83 | 1.83 | 0.00 |
Mar 18 2024 | 1.83 | 0.00 | 0.00% | 1.83 | 1.83 | 1.83 | 0.00 |
Mar 15 2024 | 1.83 | 0.04 | 2.23% | 1.83 | 1.83 | 1.83 | 400 |
Mar 14 2024 | 1.79 | 0.00 | 0.00% | 1.79 | 1.79 | 1.79 | 0.00 |
Mar 13 2024 | 1.79 | 0.02 | 1.13% | 1.73 | 1.80 | 1.73 | 4,400 |
Mar 12 2024 | 1.77 | 0.00 | 0.00% | 1.80 | 1.83 | 1.77 | 3,200 |
Mar 11 2024 | 1.77 | -0.07 | -3.80% | 1.85 | 1.85 | 1.77 | 6,000 |
Mar 08 2024 | 1.84 | -0.04 | -2.13% | 1.88 | 1.88 | 1.84 | 2,000 |
Mar 07 2024 | 1.88 | -0.05 | -2.59% | 1.92 | 1.92 | 1.88 | 7,200 |
Mar 06 2024 | 1.93 | -0.07 | -3.50% | 1.92 | 1.93 | 1.92 | 2,000 |
Mar 05 2024 | 2.00 | 0.00 | 0.00% | 2.00 | 2.00 | 2.00 | 0.00 |