GCM Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.63	0.67	0.63	0.65	0.65	-2.99%	122,118
Mar 5, 2026	0.65	0.73	0.63	0.67	0.67	3.08%	42,923
Mar 4, 2026	0.60	0.67	0.60	0.65	0.65	-1.52%	115,581
Mar 2, 2026	0.67	0.67	0.64	0.66	0.66	-1.49%	225,604
Feb 27, 2026	0.68	0.68	0.66	0.67	0.67	-	82,587
Feb 26, 2026	0.68	0.68	0.66	0.67	0.67	-	82,704
Feb 25, 2026	0.68	0.68	0.66	0.67	0.67	1.52%	56,919
Feb 24, 2026	0.68	0.68	0.65	0.66	0.66	-4.35%	187,939
Feb 23, 2026	0.69	0.69	0.67	0.69	0.69	-	169,836
Feb 20, 2026	0.70	0.70	0.67	0.69	0.69	1.47%	130,011
Feb 19, 2026	0.69	0.70	0.68	0.68	0.68	-1.45%	63,389
Feb 18, 2026	0.71	0.71	0.69	0.69	0.69	-1.43%	29,099
Feb 17, 2026	0.71	0.71	0.69	0.70	0.70	1.45%	247,143
Feb 16, 2026	0.70	0.72	0.68	0.69	0.69	-1.43%	312,375
Feb 13, 2026	0.77	0.78	0.67	0.70	0.70	-5.41%	1,942,533
Feb 12, 2026	0.78	0.79	0.74	0.74	0.74	-3.90%	1,396,688
Feb 11, 2026	0.78	0.80	0.76	0.77	0.77	-1.28%	272,415
Feb 10, 2026	0.77	0.83	0.77	0.78	0.78	-	85,552
Feb 9, 2026	0.76	0.85	0.73	0.78	0.78	2.63%	1,521,867
Feb 6, 2026	0.79	0.79	0.75	0.76	0.76	-2.56%	566,627
Feb 5, 2026	0.74	0.82	0.73	0.78	0.78	2.63%	1,687,633
Feb 4, 2026	0.74	0.76	0.72	0.76	0.76	2.70%	227,169
Feb 3, 2026	0.78	0.78	0.71	0.74	0.74	-1.33%	130,885
Feb 2, 2026	0.78	0.78	0.73	0.75	0.75	-1.32%	73,725
Feb 1, 2026	0.77	0.77	0.74	0.76	0.76	2.70%	141,792
Jan 30, 2026	0.77	0.77	0.73	0.74	0.74	1.37%	113,848
Jan 29, 2026	0.77	0.77	0.72	0.73	0.73	-2.67%	137,783
Jan 28, 2026	0.72	0.79	0.72	0.75	0.75	5.63%	232,382
Jan 27, 2026	0.71	0.73	0.70	0.71	0.71	1.43%	152,537
Jan 23, 2026	0.72	0.74	0.68	0.70	0.70	-2.78%	551,713
Jan 22, 2026	0.71	0.76	0.71	0.72	0.72	2.86%	145,102
Jan 21, 2026	0.73	0.75	0.63	0.70	0.70	-2.78%	1,164,623
Jan 20, 2026	0.77	0.79	0.70	0.72	0.72	-7.69%	1,105,374
Jan 19, 2026	0.79	0.80	0.77	0.78	0.78	-1.27%	174,446
Jan 16, 2026	0.77	0.80	0.77	0.79	0.79	2.60%	114,215
Jan 14, 2026	0.79	0.79	0.76	0.77	0.77	-2.53%	299,445
Jan 13, 2026	0.80	0.80	0.77	0.79	0.79	-	125,839
Jan 12, 2026	0.80	0.82	0.77	0.79	0.79	1.28%	514,046
Jan 9, 2026	0.79	0.80	0.77	0.78	0.78	-1.27%	135,854
Jan 8, 2026	0.80	0.80	0.78	0.79	0.79	1.28%	150,077
Jan 7, 2026	0.79	0.80	0.78	0.78	0.78	-1.27%	159,551
Jan 6, 2026	0.80	0.80	0.78	0.79	0.79	1.28%	70,411
Jan 5, 2026	0.79	0.82	0.76	0.78	0.78	-1.27%	403,970
Jan 2, 2026	0.80	0.80	0.78	0.79	0.79	-	210,785
Jan 1, 2026	0.80	0.81	0.78	0.79	0.79	-1.25%	90,015
Dec 31, 2025	0.80	0.80	0.79	0.80	0.80	-	59,931
Dec 30, 2025	0.83	0.83	0.78	0.80	0.80	-3.61%	272,176
Dec 29, 2025	0.85	0.85	0.81	0.83	0.83	-2.35%	152,924
Dec 26, 2025	0.84	0.86	0.81	0.85	0.85	1.19%	235,653
Dec 24, 2025	0.85	0.85	0.82	0.84	0.84	1.20%	113,020