GCM Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	0.56	0.59	0.56	0.59	0.59	3.51%	7,436
Oct 26, 2026	0.58	0.59	0.56	0.57	0.57	-3.39%	56,687
Oct 23, 2026	0.57	0.62	0.57	0.59	0.59	-3.28%	22,481
Oct 22, 2026	0.62	0.62	0.55	0.61	0.61	-1.61%	186,993
Oct 21, 2026	0.61	0.63	0.60	0.62	0.62	1.64%	16,679
Oct 19, 2026	0.64	0.64	0.61	0.61	0.61	-4.69%	46,787
Oct 16, 2026	0.63	0.64	0.61	0.64	0.64	1.59%	63,559
Oct 15, 2026	0.64	0.64	0.61	0.63	0.63	-	46,545
Oct 14, 2026	0.66	0.66	0.62	0.63	0.63	1.61%	53,075
Oct 13, 2026	0.62	0.73	0.57	0.62	0.62	-1.59%	250,832
Oct 12, 2026	0.61	0.63	0.60	0.63	0.63	-	49,942
Oct 9, 2026	0.63	0.63	0.60	0.63	0.63	-	19,076
Oct 8, 2026	0.60	0.64	0.60	0.63	0.63	1.61%	32,791
Oct 7, 2026	0.62	0.62	0.61	0.62	0.62	-	52,765
Oct 6, 2026	0.62	0.63	0.61	0.62	0.62	-3.13%	185,290
Oct 5, 2026	0.63	0.65	0.62	0.64	0.64	-1.54%	111,473
Oct 1, 2026	0.65	0.65	0.63	0.65	0.65	3.17%	95,793
Sep 30, 2026	0.64	0.66	0.63	0.63	0.63	-1.56%	43,346
Sep 29, 2026	0.63	0.66	0.63	0.64	0.64	-3.03%	79,661
Sep 28, 2026	0.66	0.66	0.64	0.66	0.66	-	34,177
Sep 25, 2026	0.66	0.66	0.63	0.66	0.66	-	302,236
Sep 24, 2026	0.66	0.66	0.64	0.66	0.66	-	34,595
Sep 23, 2026	0.66	0.66	0.64	0.66	0.66	-	30,004
Sep 22, 2026	0.65	0.66	0.63	0.66	0.66	1.54%	73,732
Sep 21, 2026	0.65	0.66	0.62	0.65	0.65	3.17%	58,342
Sep 18, 2026	0.66	0.66	0.63	0.63	0.63	-1.56%	61,681
Sep 17, 2026	0.66	0.66	0.63	0.64	0.64	-3.03%	12,533
Sep 16, 2026	0.66	0.66	0.64	0.66	0.66	3.13%	17,848
Sep 15, 2026	0.62	0.66	0.62	0.64	0.64	-1.54%	46,938
Sep 11, 2026	0.65	0.67	0.61	0.65	0.65	-	178,795
Sep 10, 2026	0.66	0.67	0.65	0.65	0.65	-1.52%	34,312
Sep 9, 2026	0.65	0.67	0.65	0.66	0.66	-	24,121
Sep 8, 2026	0.67	0.68	0.65	0.66	0.66	-1.49%	102,396
Sep 7, 2026	0.66	0.68	0.65	0.67	0.67	3.08%	64,204
Sep 4, 2026	0.66	0.67	0.65	0.65	0.65	-1.52%	61,459
Sep 3, 2026	0.67	0.68	0.66	0.66	0.66	-1.49%	29,795
Sep 2, 2026	0.67	0.69	0.66	0.67	0.67	1.52%	317,930
Sep 1, 2026	0.66	0.67	0.64	0.66	0.66	-1.49%	45,287
Aug 31, 2026	0.67	0.67	0.65	0.67	0.67	1.52%	42,059
Aug 28, 2026	0.66	0.67	0.65	0.66	0.66	-	28,837
Aug 27, 2026	0.64	0.67	0.64	0.66	0.66	1.54%	76,043
Aug 26, 2026	0.67	0.67	0.64	0.65	0.65	-2.99%	79,255
Aug 25, 2026	0.66	0.67	0.64	0.67	0.67	3.08%	201,737
Aug 24, 2026	0.68	0.68	0.65	0.65	0.65	-2.99%	171,592
Aug 21, 2026	0.68	0.68	0.66	0.67	0.67	-1.47%	40,958
Aug 20, 2026	0.65	0.68	0.65	0.68	0.68	4.62%	77,805
Aug 19, 2026	0.71	0.71	0.61	0.65	0.65	-7.14%	177,151
Aug 18, 2026	0.71	0.71	0.69	0.70	0.70	-1.41%	37,387
Aug 17, 2026	0.71	0.71	0.69	0.71	0.71	1.43%	62,741
Aug 14, 2026	0.71	0.71	0.68	0.70	0.70	-	145,991