Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GCMG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 10.05 | 0.21 | 2.13% | 9.83 | 10.05 | 9.83 | 132,530 |
| May 20 2024 | 9.84 | -0.12 | -1.20% | 9.99 | 9.99 | 9.80 | 85,744 |
| May 17 2024 | 9.96 | 0.10 | 1.01% | 9.89 | 9.99 | 9.765 | 135,770 |
| May 16 2024 | 9.86 | -0.04 | -0.40% | 9.88 | 9.90 | 9.71 | 243,301 |
| May 15 2024 | 9.90 | 0.05 | 0.51% | 9.89 | 9.93 | 9.79 | 268,661 |
| May 14 2024 | 9.85 | 0.32 | 3.36% | 9.59 | 9.88 | 9.59 | 767,343 |
| May 13 2024 | 9.53 | -0.07 | -0.73% | 9.60 | 9.67 | 9.40 | 215,431 |
| May 10 2024 | 9.60 | -0.33 | -3.32% | 9.90 | 9.90 | 9.405 | 370,283 |
| May 09 2024 | 9.93 | -0.19 | -1.88% | 10.13 | 10.135 | 9.91 | 176,252 |
| May 08 2024 | 10.12 | 0.32 | 3.27% | 9.79 | 10.20 | 9.73 | 289,425 |
| May 07 2024 | 9.80 | 0.02 | 0.20% | 9.65 | 9.80 | 9.65 | 108,839 |
| May 06 2024 | 9.78 | 0.10 | 1.03% | 9.75 | 9.791 | 9.70 | 86,068 |
| May 03 2024 | 9.68 | 0.06 | 0.62% | 9.71 | 9.71 | 9.60 | 61,270 |
| May 02 2024 | 9.62 | 0.09 | 0.94% | 9.62 | 9.638 | 9.54 | 103,943 |
| May 01 2024 | 9.53 | 0.09 | 0.95% | 9.48 | 9.63 | 9.35 | 98,898 |
| Apr 30 2024 | 9.44 | 0.00 | 0.00% | 9.42 | 9.51 | 9.35 | 132,975 |
| Apr 29 2024 | 9.44 | 0.10 | 1.07% | 9.33 | 9.47 | 9.33 | 73,838 |
| Apr 26 2024 | 9.34 | 0.03 | 0.32% | 9.32 | 9.41 | 9.28 | 142,543 |
| Apr 25 2024 | 9.31 | -0.17 | -1.74% | 9.38 | 9.43 | 9.30 | 93,572 |
| Apr 24 2024 | 9.475 | 0.00 | 0.05% | 9.42 | 9.50 | 9.371 | 151,193 |
| Apr 23 2024 | 9.47 | 0.05 | 0.53% | 9.41 | 9.52 | 9.40 | 131,123 |
| Apr 22 2024 | 9.42 | -0.02 | -0.21% | 9.59 | 9.59 | 9.38 | 93,705 |
| Apr 19 2024 | 9.44 | 0.16 | 1.72% | 9.24 | 9.46 | 9.24 | 93,679 |
| Apr 18 2024 | 9.28 | 0.01 | 0.11% | 9.27 | 9.35 | 9.1804 | 151,599 |
| Apr 17 2024 | 9.27 | -0.12 | -1.28% | 9.42 | 9.455 | 9.225 | 154,878 |
| Apr 16 2024 | 9.39 | 0.11 | 1.19% | 9.22 | 9.42 | 9.22 | 80,070 |
| Apr 15 2024 | 9.28 | -0.15 | -1.59% | 9.48 | 9.49 | 9.26 | 89,307 |
| Apr 12 2024 | 9.43 | 0.14 | 1.51% | 9.34 | 9.49 | 9.295 | 101,441 |
| Apr 11 2024 | 9.29 | 0.02 | 0.22% | 9.29 | 9.34 | 9.20 | 82,418 |
| Apr 10 2024 | 9.27 | -0.09 | -0.96% | 9.20 | 9.30 | 9.14 | 157,261 |
| Apr 09 2024 | 9.36 | -0.03 | -0.32% | 9.37 | 9.39 | 9.21 | 58,774 |
| Apr 08 2024 | 9.39 | 0.05 | 0.59% | 9.37 | 9.42 | 9.315 | 52,869 |
| Apr 05 2024 | 9.335 | -0.01 | -0.05% | 9.33 | 9.38 | 9.279 | 63,497 |
| Apr 04 2024 | 9.34 | -0.02 | -0.21% | 9.43 | 9.49 | 9.295 | 115,596 |
| Apr 03 2024 | 9.36 | 0.03 | 0.32% | 9.26 | 9.45 | 9.23 | 169,037 |
| Apr 02 2024 | 9.33 | -0.17 | -1.79% | 9.39 | 9.45 | 8.8801 | 156,674 |
| Apr 01 2024 | 9.50 | -0.16 | -1.66% | 9.66 | 9.70 | 9.48 | 206,582 |
| Mar 28 2024 | 9.66 | 0.37 | 3.98% | 9.30 | 9.67 | 9.275 | 904,196 |
| Mar 27 2024 | 9.29 | 0.07 | 0.76% | 9.28 | 9.355 | 9.24 | 177,027 |
| Mar 26 2024 | 9.22 | 0.16 | 1.77% | 9.10 | 9.23 | 9.10 | 371,190 |
| Mar 25 2024 | 9.06 | 0.02 | 0.22% | 9.06 | 9.17 | 9.005 | 136,715 |
| Mar 22 2024 | 9.04 | 0.07 | 0.78% | 8.98 | 9.06 | 8.98 | 145,551 |
| Mar 21 2024 | 8.97 | -0.02 | -0.22% | 9.00 | 9.06 | 8.9175 | 346,204 |
| Mar 20 2024 | 8.99 | 0.14 | 1.58% | 8.84 | 9.05 | 8.83 | 182,993 |
| Mar 19 2024 | 8.85 | 0.05 | 0.57% | 8.81 | 8.91 | 8.77 | 99,950 |
| Mar 18 2024 | 8.80 | -0.12 | -1.35% | 8.90 | 8.95 | 8.80 | 194,479 |
| Mar 15 2024 | 8.92 | 0.17 | 1.94% | 8.70 | 8.93 | 8.53 | 476,377 |
| Mar 14 2024 | 8.75 | 0.01 | 0.11% | 8.72 | 8.77 | 8.65 | 142,985 |
| Mar 13 2024 | 8.74 | 0.05 | 0.58% | 8.67 | 8.74 | 8.67 | 150,711 |
| Mar 12 2024 | 8.69 | -0.16 | -1.81% | 8.87 | 8.90 | 8.68 | 93,040 |
| Mar 11 2024 | 8.85 | 0.18 | 2.08% | 8.66 | 8.885 | 8.66 | 191,050 |
| Mar 08 2024 | 8.67 | 0.06 | 0.70% | 8.68 | 8.75 | 8.61 | 312,949 |
| Mar 07 2024 | 8.61 | 0.09 | 1.12% | 8.56 | 8.68 | 8.49 | 231,045 |
| Mar 06 2024 | 8.515 | 0.07 | 0.77% | 8.49 | 8.52 | 8.38 | 70,257 |
| Mar 05 2024 | 8.45 | 0.00 | 0.00% | 8.52 | 8.52 | 8.38 | 123,677 |
| Mar 04 2024 | 8.45 | -0.11 | -1.29% | 8.54 | 8.56 | 8.445 | 87,131 |
| Mar 01 2024 | 8.56 | 0.09 | 1.06% | 8.50 | 8.58 | 8.44 | 507,185 |
| Feb 29 2024 | 8.47 | 0.12 | 1.44% | 8.33 | 8.51 | 8.315 | 393,642 |
| Feb 28 2024 | 8.35 | -0.11 | -1.30% | 8.43 | 8.48 | 8.35 | 130,150 |
| Feb 27 2024 | 8.46 | -0.05 | -0.59% | 8.58 | 8.58 | 8.44 | 66,189 |
| Feb 26 2024 | 8.51 | 0.07 | 0.83% | 8.44 | 8.52 | 8.415 | 99,491 |
| Feb 23 2024 | 8.44 | -0.05 | -0.59% | 8.51 | 8.51 | 8.42 | 103,260 |
| Feb 22 2024 | 8.49 | -0.13 | -1.51% | 8.59 | 8.62 | 8.43 | 635,549 |
