Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
GCM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 5.50 | 0.15 | 2.80% | 5.25 | 5.75 | 5.20 | 2,229,390 |
| May 16 2024 | 5.35 | -0.40 | -6.96% | 5.75 | 5.75 | 5.125 | 1,863,567 |
| May 15 2024 | 5.75 | 0.25 | 4.55% | 5.75 | 5.875 | 5.625 | 868,419 |
| May 14 2024 | 5.50 | -0.25 | -4.35% | 5.75 | 5.875 | 5.50 | 2,274,425 |
| May 13 2024 | 5.75 | -0.25 | -4.17% | 5.75 | 5.875 | 5.75 | 1,084,435 |
| May 10 2024 | 6.00 | -0.13 | -2.04% | 6.125 | 6.25 | 5.75 | 1,853,447 |
| May 09 2024 | 6.125 | 0.38 | 6.52% | 5.75 | 6.125 | 5.75 | 3,008,562 |
| May 08 2024 | 5.75 | 0.00 | 0.00% | 5.75 | 6.125 | 5.625 | 3,957,416 |
| May 07 2024 | 5.75 | -0.75 | -11.54% | 6.375 | 6.50 | 5.75 | 13,302,683 |
| May 03 2024 | 6.50 | -0.13 | -1.89% | 6.625 | 6.625 | 6.375 | 2,487,691 |
| May 02 2024 | 6.625 | -0.13 | -1.85% | 6.75 | 6.75 | 6.625 | 1,419,863 |
| May 01 2024 | 6.75 | 0.13 | 1.89% | 6.625 | 6.875 | 6.625 | 4,264,311 |
| Apr 30 2024 | 6.625 | 0.00 | 0.00% | 6.625 | 6.625 | 6.375 | 3,909,219 |
| Apr 29 2024 | 6.625 | -0.13 | -1.85% | 6.875 | 7.00 | 6.625 | 3,046,680 |
| Apr 26 2024 | 6.75 | 0.00 | 0.00% | 6.75 | 7.125 | 6.75 | 2,590,246 |
| Apr 25 2024 | 6.75 | -0.38 | -5.26% | 7.125 | 7.25 | 6.75 | 1,034,383 |
| Apr 24 2024 | 7.125 | 0.25 | 3.64% | 6.875 | 7.50 | 6.875 | 2,344,356 |
| Apr 23 2024 | 6.875 | -0.13 | -1.79% | 6.75 | 6.875 | 6.625 | 2,028,318 |
| Apr 22 2024 | 7.00 | -0.20 | -2.78% | 7.125 | 7.375 | 6.75 | 2,376,497 |
| Apr 19 2024 | 7.20 | 0.40 | 5.88% | 6.875 | 7.375 | 6.875 | 3,985,276 |
| Apr 18 2024 | 6.80 | -0.70 | -9.33% | 7.75 | 7.75 | 6.80 | 3,525,571 |
| Apr 17 2024 | 7.50 | -0.63 | -7.69% | 8.125 | 8.375 | 7.50 | 2,947,750 |
| Apr 16 2024 | 8.125 | -0.50 | -5.80% | 7.00 | 8.125 | 7.00 | 9,042,956 |
| Apr 15 2024 | 8.625 | -0.38 | -4.17% | 9.25 | 9.25 | 8.00 | 1,645,244 |
| Apr 12 2024 | 9.00 | -1.00 | -10.00% | 10.10 | 10.10 | 9.00 | 1,318,743 |
| Apr 11 2024 | 10.00 | 0.75 | 8.11% | 9.25 | 10.75 | 9.25 | 4,700,108 |
| Apr 10 2024 | 9.25 | 0.65 | 7.56% | 9.00 | 9.25 | 8.875 | 1,725,439 |
| Apr 09 2024 | 8.60 | 0.10 | 1.18% | 8.375 | 9.125 | 8.25 | 1,865,556 |
| Apr 08 2024 | 8.50 | 0.60 | 7.59% | 7.90 | 8.75 | 7.875 | 3,254,705 |
| Apr 05 2024 | 7.90 | 0.40 | 5.33% | 7.25 | 8.625 | 7.175 | 1,992,920 |
| Apr 04 2024 | 7.50 | 0.25 | 3.45% | 7.25 | 7.75 | 7.25 | 1,584,134 |
| Apr 03 2024 | 7.25 | 0.25 | 3.57% | 7.25 | 7.25 | 6.75 | 1,629,801 |
| Apr 02 2024 | 7.00 | -0.75 | -9.68% | 7.75 | 7.75 | 6.75 | 3,148,238 |
| Mar 28 2024 | 7.75 | -1.65 | -17.55% | 9.00 | 9.00 | 7.50 | 3,327,853 |
| Mar 27 2024 | 9.40 | 2.00 | 27.03% | 7.25 | 10.25 | 7.25 | 6,339,507 |
| Mar 26 2024 | 7.40 | -0.44 | -5.61% | 8.50 | 8.60 | 7.25 | 1,751,548 |
| Mar 25 2024 | 7.84 | -1.24 | -13.66% | 9.50 | 10.00 | 7.84 | 3,908,026 |
| Mar 22 2024 | 9.08 | 0.58 | 6.82% | 8.90 | 10.00 | 8.35 | 3,422,468 |
| Mar 21 2024 | 8.50 | -0.80 | -8.60% | 9.25 | 9.25 | 8.25 | 2,696,771 |
| Mar 20 2024 | 9.30 | 0.00 | 0.00% | 9.25 | 10.00 | 8.75 | 3,891,925 |
| Mar 19 2024 | 9.30 | 0.90 | 10.71% | 8.50 | 9.30 | 8.50 | 5,478,575 |
| Mar 18 2024 | 8.40 | 1.65 | 24.44% | 6.75 | 8.75 | 6.75 | 5,074,857 |
| Mar 15 2024 | 6.75 | 0.00 | 0.00% | 6.75 | 7.75 | 6.75 | 3,081,711 |
| Mar 14 2024 | 6.75 | -2.25 | -25.00% | 9.00 | 9.00 | 6.75 | 5,642,506 |
| Mar 13 2024 | 9.00 | 0.20 | 2.27% | 9.00 | 10.00 | 8.75 | 6,102,350 |
| Mar 12 2024 | 8.80 | 1.40 | 18.92% | 7.25 | 9.25 | 6.50 | 5,967,159 |
| Mar 11 2024 | 7.40 | 0.60 | 8.82% | 8.25 | 12.50 | 6.85 | 28,184,046 |
| Mar 08 2024 | 6.80 | 2.45 | 56.32% | 4.25 | 6.80 | 4.25 | 6,642,145 |
| Mar 07 2024 | 4.35 | 0.25 | 6.10% | 4.00 | 4.35 | 3.925 | 6,944,299 |
| Mar 06 2024 | 4.10 | 0.28 | 7.33% | 3.85 | 4.10 | 3.85 | 1,973,786 |
| Mar 05 2024 | 3.82 | -0.33 | -7.95% | 4.10 | 4.35 | 3.82 | 3,815,423 |
| Mar 04 2024 | 4.15 | 0.40 | 10.67% | 3.55 | 4.15 | 3.55 | 7,591,527 |
| Mar 01 2024 | 3.75 | 0.37 | 10.95% | 3.30 | 3.80 | 3.30 | 5,576,262 |
| Feb 29 2024 | 3.38 | 1.33 | 64.88% | 2.25 | 3.90 | 2.20 | 16,652,166 |
| Feb 28 2024 | 2.05 | -0.08 | -3.53% | 2.125 | 2.225 | 2.05 | 2,433,894 |
| Feb 27 2024 | 2.125 | -0.13 | -5.56% | 2.225 | 2.225 | 2.05 | 1,406,303 |
| Feb 26 2024 | 2.25 | 0.13 | 5.88% | 2.125 | 2.25 | 2.12 | 1,352,057 |
| Feb 23 2024 | 2.125 | 0.08 | 3.66% | 2.05 | 2.25 | 2.025 | 11,543,798 |
| Feb 22 2024 | 2.05 | 0.00 | 0.00% | 2.05 | 2.05 | 2.025 | 2,323,432 |
| Feb 21 2024 | 2.05 | 0.00 | 0.00% | 2.05 | 2.05 | 2.025 | 1,911,176 |
| Feb 20 2024 | 2.05 | -0.08 | -3.76% | 2.05 | 2.09 | 2.04 | 680,574 |
| Feb 19 2024 | 2.13 | 0.03 | 1.43% | 2.075 | 2.20 | 1.975 | 5,353,252 |
