Global Capital Markets Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	0.51	0.53	0.51	0.53	0.53	3.92%	736,604
Jan 22, 2026	0.52	0.55	0.51	0.51	0.51	-3.77%	385,354
Jan 21, 2026	0.54	0.55	0.53	0.53	0.53	-3.64%	307,320
Jan 20, 2026	0.55	0.57	0.54	0.55	0.55	-	288,434
Jan 19, 2026	0.56	0.57	0.55	0.55	0.55	-3.51%	180,048
Jan 16, 2026	0.58	0.58	0.56	0.57	0.57	-1.72%	168,354
Jan 14, 2026	0.57	0.58	0.56	0.58	0.58	1.75%	96,478
Jan 13, 2026	0.59	0.59	0.57	0.57	0.57	-3.39%	219,701
Jan 12, 2026	0.58	0.59	0.58	0.59	0.59	1.72%	149,231
Jan 9, 2026	0.56	0.58	0.54	0.58	0.58	3.57%	257,855
Jan 8, 2026	0.58	0.58	0.55	0.56	0.56	-1.75%	201,198
Jan 7, 2026	0.59	0.59	0.56	0.57	0.57	-	178,156
Jan 6, 2026	0.57	0.59	0.56	0.57	0.57	-1.72%	178,959
Jan 5, 2026	0.58	0.61	0.58	0.58	0.58	-1.69%	182,092
Jan 2, 2026	0.59	0.60	0.58	0.59	0.59	-	214,789
Jan 1, 2026	0.61	0.61	0.59	0.59	0.59	-3.28%	161,526
Dec 31, 2025	0.65	0.66	0.60	0.61	0.61	-3.17%	278,685
Dec 30, 2025	0.63	0.63	0.63	0.63	0.63	-4.55%	115,382
Dec 29, 2025	0.66	0.66	0.66	0.66	0.66	-4.35%	80,033
Dec 26, 2025	0.74	0.74	0.69	0.69	0.69	-4.17%	691,692
Dec 24, 2025	0.71	0.72	0.71	0.72	0.72	9.09%	629,974
Dec 23, 2025	0.62	0.66	0.61	0.66	0.66	10.00%	618,102
Dec 22, 2025	0.55	0.60	0.54	0.60	0.60	9.09%	436,129
Dec 19, 2025	0.53	0.55	0.53	0.55	0.55	1.85%	165,708
Dec 18, 2025	0.53	0.56	0.53	0.54	0.54	-1.82%	133,117
Dec 17, 2025	0.55	0.56	0.54	0.55	0.55	-	91,922
Dec 16, 2025	0.56	0.57	0.55	0.55	0.55	-1.79%	131,229
Dec 15, 2025	0.56	0.57	0.54	0.56	0.56	-	55,876
Dec 12, 2025	0.57	0.57	0.55	0.56	0.56	-	125,801
Dec 11, 2025	0.55	0.57	0.55	0.56	0.56	-1.75%	128,330
Dec 10, 2025	0.56	0.57	0.54	0.57	0.57	1.79%	145,476
Dec 9, 2025	0.59	0.59	0.56	0.56	0.56	-3.45%	440,469
Dec 8, 2025	0.58	0.58	0.57	0.58	0.58	-	113,826
Dec 5, 2025	0.54	0.58	0.54	0.58	0.58	3.57%	513,332
Dec 4, 2025	0.57	0.57	0.55	0.56	0.56	-1.75%	129,844
Dec 3, 2025	0.55	0.57	0.55	0.57	0.57	-	107,638
Dec 2, 2025	0.57	0.57	0.55	0.57	0.57	-	203,124
Dec 1, 2025	0.58	0.58	0.56	0.57	0.57	-1.72%	119,502
Nov 28, 2025	0.58	0.59	0.56	0.58	0.58	-	113,126
Nov 27, 2025	0.57	0.58	0.56	0.58	0.58	1.75%	141,934
Nov 26, 2025	0.58	0.58	0.56	0.57	0.57	-1.72%	101,089
Nov 25, 2025	0.59	0.59	0.57	0.58	0.58	-1.69%	117,386
Nov 24, 2025	0.59	0.61	0.59	0.59	0.59	-3.28%	131,765
Nov 21, 2025	0.62	0.62	0.59	0.61	0.61	-	71,353
Nov 20, 2025	0.59	0.61	0.58	0.61	0.61	1.67%	389,561
Nov 19, 2025	0.62	0.62	0.59	0.60	0.60	-3.23%	478,541
Nov 18, 2025	0.61	0.63	0.60	0.62	0.62	-	179,600
Nov 17, 2025	0.63	0.63	0.61	0.62	0.62	-	149,269
Nov 14, 2025	0.60	0.62	0.60	0.62	0.62	-	118,742
Nov 13, 2025	0.59	0.62	0.59	0.62	0.62	1.64%	169,923