Great China Metal Ind. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	21.25	21.25	21.10	21.15	21.15	-0.24%	142,357
Oct 29, 2026	21.20	21.20	21.20	21.20	21.20	-0.24%	12,555
Oct 28, 2026	21.20	21.30	21.15	21.25	21.25	0.24%	57,845
Oct 27, 2026	21.20	21.20	21.10	21.20	21.20	0.47%	113,550
Oct 22, 2026	21.30	21.30	21.10	21.10	21.10	-0.94%	88,277
Oct 21, 2026	21.15	21.30	21.15	21.30	21.30	0.47%	58,505
Oct 20, 2026	21.10	21.25	21.10	21.20	21.20	-0.24%	55,906
Oct 19, 2026	21.20	21.25	21.15	21.25	21.25	-0.23%	71,366
Oct 16, 2026	21.30	21.30	21.20	21.30	21.30	-	88,469
Oct 15, 2026	21.30	21.30	21.15	21.30	21.30	-	196,248
Oct 14, 2026	21.25	21.30	21.20	21.30	21.30	0.47%	103,685
Oct 13, 2026	21.10	21.30	21.05	21.20	21.20	-	104,043
Oct 12, 2026	21.35	21.35	21.20	21.20	21.20	-0.70%	183,235
Oct 8, 2026	21.25	21.35	21.20	21.35	21.35	0.47%	60,184
Oct 7, 2026	21.30	21.30	21.20	21.25	21.25	-0.23%	65,015
Oct 6, 2026	21.30	21.30	21.20	21.30	21.30	0.24%	87,885
Oct 5, 2026	21.35	21.40	21.25	21.25	21.25	-0.23%	72,423
Oct 2, 2026	21.40	21.45	21.30	21.30	21.30	-0.47%	71,310
Oct 1, 2026	21.30	21.40	21.30	21.40	21.40	0.23%	43,147
Sep 30, 2026	21.20	21.35	21.20	21.35	21.35	0.71%	89,183
Sep 29, 2026	21.20	21.25	21.20	21.20	21.20	-	62,421
Sep 24, 2026	21.10	21.25	21.10	21.20	21.20	-	52,578
Sep 23, 2026	21.25	21.25	21.15	21.20	21.20	-	61,252
Sep 22, 2026	21.15	21.25	21.15	21.20	21.20	-	64,258
Sep 21, 2026	21.40	21.40	21.20	21.20	21.20	-0.47%	143,571
Sep 18, 2026	21.40	21.40	21.20	21.30	21.30	-	140,262
Sep 17, 2026	21.30	21.30	20.95	21.30	21.30	0.24%	133,990
Sep 16, 2026	21.20	21.25	21.10	21.25	21.25	0.24%	67,732
Sep 15, 2026	21.25	21.25	21.10	21.20	21.20	-0.24%	203,413
Sep 14, 2026	21.35	21.45	21.25	21.25	21.25	-0.47%	143,130
Sep 11, 2026	21.45	21.45	21.30	21.35	21.35	-0.70%	121,390
Sep 10, 2026	21.35	21.50	21.35	21.50	21.50	0.70%	172,194
Sep 9, 2026	21.40	21.45	21.30	21.35	21.35	-0.23%	97,804
Sep 8, 2026	21.45	21.50	21.35	21.40	21.40	-	50,251
Sep 7, 2026	21.45	21.50	21.40	21.40	21.40	-0.47%	89,295
Sep 4, 2026	21.45	21.50	21.40	21.50	21.50	0.23%	52,824
Sep 3, 2026	21.35	21.55	21.35	21.45	21.45	0.23%	75,287
Sep 2, 2026	21.50	21.50	21.30	21.40	21.40	0.23%	82,114
Sep 1, 2026	21.55	21.55	21.25	21.35	21.35	-0.70%	213,280
Aug 31, 2026	21.55	21.55	21.40	21.50	21.50	-0.23%	57,050
Aug 28, 2026	21.45	21.55	21.45	21.55	21.55	0.47%	65,962
Aug 27, 2026	21.50	21.50	21.35	21.45	21.45	-	92,928
Aug 26, 2026	21.40	21.55	21.35	21.45	21.45	0.23%	93,356
Aug 25, 2026	21.50	21.55	21.40	21.40	21.40	-0.47%	123,758
Aug 24, 2026	21.50	21.60	21.45	21.50	21.50	-	126,584
Aug 21, 2026	21.55	21.55	21.40	21.50	21.50	-	138,005
Aug 20, 2026	21.30	21.50	21.30	21.50	21.50	0.94%	90,833
Aug 19, 2026	21.35	21.45	21.30	21.30	21.30	-0.23%	109,120
Aug 18, 2026	21.40	21.45	21.30	21.35	21.35	-0.70%	103,573
Aug 17, 2026	21.40	21.55	21.25	21.50	21.50	0.47%	253,395