GCM Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	0.68	0.74	0.68	0.68	0.68	-	209,204
Aug 3, 2026	0.69	0.71	0.68	0.68	0.68	-2.86%	34,993
Jul 31, 2026	0.68	0.70	0.68	0.70	0.70	2.94%	28,192
Jul 30, 2026	0.68	0.70	0.67	0.68	0.68	-2.86%	130,792
Jul 29, 2026	0.69	0.70	0.67	0.70	0.70	1.45%	237,985
Jul 28, 2026	0.68	0.69	0.68	0.69	0.69	1.47%	11,099
Jul 27, 2026	0.69	0.69	0.67	0.68	0.68	-1.45%	109,808
Jul 24, 2026	0.70	0.70	0.67	0.69	0.69	-1.43%	29,903
Jul 23, 2026	0.68	0.70	0.67	0.70	0.70	2.94%	49,488
Jul 22, 2026	0.67	0.70	0.66	0.68	0.68	1.49%	85,517
Jul 21, 2026	0.69	0.71	0.66	0.67	0.67	-2.90%	62,577
Jul 20, 2026	0.69	0.70	0.67	0.69	0.69	-	26,827
Jul 17, 2026	0.72	0.72	0.69	0.69	0.69	-2.82%	21,561
Jul 16, 2026	0.72	0.73	0.69	0.71	0.71	-1.39%	60,338
Jul 15, 2026	0.69	0.76	0.67	0.72	0.72	5.88%	774,829
Jul 14, 2026	0.68	0.69	0.66	0.68	0.68	-	95,268
Jul 13, 2026	0.66	0.69	0.66	0.68	0.68	-	102,015
Jul 10, 2026	0.66	0.69	0.66	0.68	0.68	1.49%	38,349
Jul 9, 2026	0.69	0.71	0.66	0.67	0.67	-2.90%	72,263
Jul 8, 2026	0.68	0.69	0.67	0.69	0.69	-	44,553
Jul 7, 2026	0.69	0.69	0.67	0.69	0.69	-	33,491
Jul 6, 2026	0.68	0.69	0.66	0.69	0.69	1.47%	72,887
Jul 3, 2026	0.68	0.69	0.67	0.68	0.68	-	84,370
Jul 2, 2026	0.68	0.70	0.67	0.68	0.68	-	130,133
Jul 1, 2026	0.68	0.72	0.65	0.68	0.68	1.49%	336,041
Jun 30, 2026	0.68	0.68	0.65	0.67	0.67	-	97,452
Jun 29, 2026	0.69	0.69	0.66	0.67	0.67	-	39,784
Jun 25, 2026	0.67	0.69	0.66	0.67	0.67	-	71,573
Jun 24, 2026	0.66	0.68	0.66	0.67	0.67	1.52%	75,045
Jun 23, 2026	0.66	0.68	0.66	0.66	0.66	-2.94%	32,147
Jun 22, 2026	0.68	0.68	0.66	0.68	0.68	-	41,517
Jun 19, 2026	0.68	0.68	0.65	0.68	0.68	1.49%	123,232
Jun 18, 2026	0.66	0.68	0.65	0.67	0.67	-1.47%	49,578
Jun 17, 2026	0.65	0.68	0.65	0.68	0.68	1.49%	91,863
Jun 16, 2026	0.68	0.68	0.65	0.67	0.67	-	61,632
Jun 15, 2026	0.66	0.68	0.63	0.67	0.67	1.52%	130,859
Jun 12, 2026	0.66	0.68	0.65	0.66	0.66	1.54%	36,599
Jun 11, 2026	0.66	0.67	0.65	0.65	0.65	-2.99%	28,547
Jun 10, 2026	0.65	0.69	0.63	0.67	0.67	3.08%	145,338
Jun 9, 2026	0.65	0.65	0.63	0.65	0.65	1.56%	61,542
Jun 8, 2026	0.63	0.67	0.63	0.64	0.64	1.59%	86,993
Jun 5, 2026	0.65	0.65	0.63	0.63	0.63	-3.08%	47,258
Jun 4, 2026	0.65	0.65	0.63	0.65	0.65	1.56%	54,061
Jun 3, 2026	0.62	0.66	0.62	0.64	0.64	-	91,341
Jun 2, 2026	0.61	0.67	0.61	0.64	0.64	-1.54%	272,318
Jun 1, 2026	0.59	0.66	0.59	0.65	0.65	-	31,675
May 29, 2026	0.65	0.67	0.64	0.65	0.65	-	46,066
May 27, 2026	0.66	0.66	0.64	0.65	0.65	1.56%	60,359
May 26, 2026	0.65	0.67	0.64	0.64	0.64	-1.54%	108,462
May 25, 2026	0.65	0.66	0.64	0.65	0.65	1.56%	63,249