GCM Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	0.80	0.84	0.79	0.83	0.83	5.06%	281,493
Dec 22, 2025	0.80	0.82	0.77	0.79	0.79	-2.47%	148,912
Dec 19, 2025	0.79	0.82	0.79	0.81	0.81	1.25%	112,135
Dec 18, 2025	0.80	0.81	0.78	0.80	0.80	-	149,055
Dec 17, 2025	0.82	0.83	0.79	0.80	0.80	-1.23%	274,547
Dec 16, 2025	0.84	0.84	0.80	0.81	0.81	-1.22%	95,706
Dec 15, 2025	0.80	0.86	0.80	0.82	0.82	2.50%	311,549
Dec 12, 2025	0.82	0.82	0.80	0.80	0.80	-1.23%	41,983
Dec 11, 2025	0.83	0.83	0.79	0.81	0.81	-	119,280
Dec 10, 2025	0.84	0.84	0.81	0.81	0.81	-3.57%	70,150
Dec 9, 2025	0.80	0.85	0.79	0.84	0.84	3.70%	201,497
Dec 8, 2025	0.86	0.87	0.77	0.81	0.81	-3.57%	373,800
Dec 5, 2025	0.85	0.86	0.83	0.84	0.84	-	160,098
Dec 4, 2025	0.84	0.87	0.81	0.84	0.84	2.44%	104,590
Dec 3, 2025	0.80	0.84	0.79	0.82	0.82	-	114,444
Dec 2, 2025	0.88	0.88	0.72	0.82	0.82	-2.38%	518,453
Dec 1, 2025	0.83	0.87	0.82	0.84	0.84	1.20%	136,877
Nov 28, 2025	0.88	0.88	0.83	0.83	0.83	-4.60%	69,842
Nov 27, 2025	0.87	0.88	0.84	0.87	0.87	1.16%	69,535
Nov 26, 2025	0.86	0.87	0.82	0.86	0.86	2.38%	130,688
Nov 25, 2025	0.91	0.91	0.75	0.84	0.84	-3.45%	161,350
Nov 24, 2025	0.92	0.92	0.87	0.87	0.87	-4.40%	153,984
Nov 21, 2025	0.92	0.92	0.89	0.91	0.91	2.25%	145,933
Nov 20, 2025	0.90	0.92	0.88	0.89	0.89	-	163,107
Nov 19, 2025	0.93	0.93	0.88	0.89	0.89	-1.11%	104,801
Nov 18, 2025	0.91	0.95	0.88	0.90	0.90	-3.23%	516,737
Nov 17, 2025	0.91	0.96	0.88	0.93	0.93	4.49%	437,677
Nov 14, 2025	0.96	0.96	0.88	0.89	0.89	-3.26%	209,143
Nov 13, 2025	0.95	0.99	0.87	0.92	0.92	-1.08%	966,315