GCM Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	0.58	0.58	0.50	0.52	0.52	-3.70%	440,438
Mar 27, 2026	0.60	0.61	0.52	0.54	0.54	-6.90%	220,639
Mar 25, 2026	0.62	0.62	0.58	0.58	0.58	-4.92%	96,379
Mar 24, 2026	0.57	0.62	0.57	0.61	0.61	7.02%	86,718
Mar 23, 2026	0.62	0.62	0.55	0.57	0.57	-8.06%	529,257
Mar 20, 2026	0.59	0.68	0.59	0.62	0.62	-	48,909
Mar 19, 2026	0.62	0.63	0.59	0.62	0.62	1.64%	50,977
Mar 18, 2026	0.61	0.65	0.60	0.61	0.61	-1.61%	244,378
Mar 17, 2026	0.62	0.63	0.60	0.62	0.62	1.64%	47,178
Mar 16, 2026	0.60	0.63	0.60	0.61	0.61	-	145,537
Mar 13, 2026	0.65	0.65	0.60	0.61	0.61	-4.69%	242,575
Mar 12, 2026	0.64	0.65	0.60	0.64	0.64	-	86,023
Mar 11, 2026	0.68	0.68	0.63	0.64	0.64	-3.03%	96,049
Mar 10, 2026	0.67	0.67	0.64	0.66	0.66	-	47,767
Mar 9, 2026	0.65	0.76	0.62	0.66	0.66	1.54%	124,083
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