Global Capital Markets Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	0.46	0.47	0.44	0.45	0.45	-2.17%	243,142
Nov 12, 2026	0.47	0.47	0.46	0.46	0.46	-	46,911
Nov 11, 2026	0.46	0.47	0.45	0.46	0.46	2.22%	326,517
Nov 9, 2026	0.46	0.46	0.45	0.45	0.45	-	66,305
Nov 8, 2026	0.45	0.46	0.45	0.45	0.45	-2.17%	27,709
Nov 6, 2026	0.44	0.46	0.44	0.46	0.46	4.55%	103,311
Nov 5, 2026	0.46	0.46	0.44	0.44	0.44	-2.22%	153,189
Nov 4, 2026	0.44	0.46	0.44	0.45	0.45	2.27%	117,847
Nov 3, 2026	0.45	0.46	0.43	0.44	0.44	-2.22%	228,769
Nov 2, 2026	0.45	0.46	0.44	0.45	0.45	-2.17%	78,977
Oct 30, 2026	0.46	0.47	0.45	0.46	0.46	-	106,471
Oct 29, 2026	0.44	0.46	0.44	0.46	0.46	4.55%	61,730
Oct 28, 2026	0.46	0.46	0.44	0.44	0.44	-2.22%	84,303
Oct 27, 2026	0.46	0.46	0.45	0.45	0.45	-	53,343
Oct 26, 2026	0.44	0.46	0.44	0.45	0.45	-	101,877
Oct 23, 2026	0.45	0.46	0.44	0.45	0.45	-	168,823
Oct 22, 2026	0.45	0.47	0.45	0.45	0.45	-2.17%	265,351
Oct 21, 2026	0.45	0.47	0.45	0.46	0.46	-	255,415
Oct 19, 2026	0.46	0.47	0.45	0.46	0.46	-	146,841
Oct 16, 2026	0.45	0.47	0.45	0.46	0.46	-	175,744
Oct 15, 2026	0.46	0.47	0.45	0.46	0.46	-	142,954
Oct 14, 2026	0.46	0.47	0.45	0.46	0.46	-	174,713
Oct 13, 2026	0.45	0.46	0.45	0.46	0.46	2.22%	92,328
Oct 12, 2026	0.45	0.46	0.45	0.45	0.45	-	49,557
Oct 9, 2026	0.46	0.46	0.45	0.45	0.45	-2.17%	79,635
Oct 8, 2026	0.47	0.47	0.45	0.46	0.46	-	57,394
Oct 7, 2026	0.47	0.47	0.45	0.46	0.46	-2.13%	180,362
Oct 6, 2026	0.47	0.47	0.45	0.47	0.47	2.17%	34,682
Oct 5, 2026	0.45	0.47	0.45	0.46	0.46	-	88,974
Oct 1, 2026	0.45	0.47	0.45	0.46	0.46	2.22%	60,994
Sep 30, 2026	0.47	0.47	0.45	0.45	0.45	-2.17%	132,060
Sep 29, 2026	0.48	0.48	0.45	0.46	0.46	-4.17%	68,080
Sep 28, 2026	0.47	0.48	0.45	0.48	0.48	2.13%	113,814
Sep 25, 2026	0.48	0.49	0.46	0.47	0.47	-2.08%	73,624
Sep 24, 2026	0.48	0.48	0.47	0.48	0.48	-	73,877
Sep 23, 2026	0.49	0.49	0.47	0.48	0.48	-2.04%	137,589
Sep 22, 2026	0.47	0.50	0.47	0.49	0.49	4.26%	207,919
Sep 21, 2026	0.46	0.53	0.45	0.47	0.47	4.44%	204,299
Sep 18, 2026	0.46	0.46	0.45	0.45	0.45	-	54,805
Sep 17, 2026	0.46	0.46	0.44	0.45	0.45	-	221,187
Sep 16, 2026	0.44	0.46	0.44	0.45	0.45	-	126,723
Sep 15, 2026	0.45	0.46	0.44	0.45	0.45	-2.17%	147,990
Sep 11, 2026	0.45	0.46	0.45	0.46	0.46	-	57,859
Sep 10, 2026	0.45	0.46	0.45	0.46	0.46	2.22%	119,094
Sep 9, 2026	0.44	0.46	0.44	0.45	0.45	-2.17%	120,011
Sep 8, 2026	0.45	0.47	0.44	0.46	0.46	-	177,814
Sep 7, 2026	0.45	0.47	0.44	0.46	0.46	-2.13%	480,007
Sep 4, 2026	0.47	0.47	0.45	0.47	0.47	-	201,173
Sep 3, 2026	0.46	0.47	0.43	0.47	0.47	-	341,112
Sep 2, 2026	0.46	0.47	0.46	0.47	0.47	-	127,319