GCM Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	0.71	0.71	0.68	0.69	0.69	-1.43%	186,643
May 8, 2026	0.70	0.72	0.67	0.70	0.70	-2.78%	182,454
May 7, 2026	0.68	0.72	0.63	0.72	0.72	5.88%	211,063
May 6, 2026	0.66	0.71	0.66	0.68	0.68	3.03%	97,776
May 5, 2026	0.67	0.68	0.65	0.66	0.66	-	126,766
May 4, 2026	0.77	0.77	0.60	0.66	0.66	-2.94%	475,431
Apr 30, 2026	0.69	0.69	0.67	0.68	0.68	-	38,803
Apr 29, 2026	0.68	0.69	0.67	0.68	0.68	-	106,080
Apr 28, 2026	0.70	0.70	0.68	0.68	0.68	-	78,118
Apr 27, 2026	0.70	0.70	0.68	0.68	0.68	-1.45%	58,900
Apr 24, 2026	0.70	0.71	0.66	0.69	0.69	-2.82%	248,265
Apr 23, 2026	0.71	0.72	0.70	0.71	0.71	-	46,840
Apr 22, 2026	0.73	0.73	0.70	0.71	0.71	-1.39%	77,757
Apr 21, 2026	0.71	0.74	0.70	0.72	0.72	1.41%	74,015
Apr 20, 2026	0.74	0.74	0.70	0.71	0.71	-	95,810
Apr 17, 2026	0.72	0.73	0.70	0.71	0.71	-	89,173
Apr 16, 2026	0.71	0.72	0.69	0.71	0.71	2.90%	110,530
Apr 15, 2026	0.70	0.73	0.65	0.69	0.69	-	138,209
Apr 13, 2026	0.72	0.72	0.63	0.69	0.69	-1.43%	84,953
Apr 10, 2026	0.69	0.73	0.68	0.70	0.70	1.45%	146,848
Apr 9, 2026	0.75	0.75	0.68	0.69	0.69	-2.82%	80,393
Apr 8, 2026	0.72	0.72	0.67	0.71	0.71	5.97%	145,931
Apr 7, 2026	0.65	0.67	0.62	0.67	0.67	4.69%	138,616
Apr 6, 2026	0.62	0.68	0.57	0.64	0.64	6.67%	148,444
Apr 2, 2026	0.54	0.62	0.54	0.60	0.60	1.69%	79,754
Apr 1, 2026	0.52	0.60	0.52	0.59	0.59	13.46%	104,995
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