GCM Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	0.71	0.71	0.68	0.70	0.70	-	53,879
Aug 12, 2026	0.70	0.71	0.68	0.70	0.70	-	42,342
Aug 11, 2026	0.71	0.71	0.66	0.70	0.70	-	153,356
Aug 10, 2026	0.69	0.71	0.69	0.70	0.70	-1.41%	98,318
Aug 7, 2026	0.71	0.72	0.69	0.71	0.71	-	166,443
Aug 6, 2026	0.70	0.71	0.69	0.71	0.71	1.43%	245,334
Aug 5, 2026	0.68	0.72	0.68	0.70	0.70	2.94%	77,793
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