Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
GCM.GB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 6.00 | 0.00 | 0.00% | 6.00 | 6.155 | 5.62 | 377,630 |
| May 08 2024 | 6.00 | 0.00 | 0.00% | 6.00 | 6.165 | 5.7425 | 472,646 |
| May 07 2024 | 6.00 | -0.38 | -5.88% | 6.375 | 6.40 | 5.785 | 829,588 |
| May 03 2024 | 6.375 | -0.63 | -8.93% | 7.00 | 7.75 | 6.25 | 322,810 |
| May 02 2024 | 7.00 | 0.00 | 0.00% | 7.00 | 7.75 | 6.67 | 77,299 |
| May 01 2024 | 7.00 | 0.00 | 0.00% | 7.00 | 7.75 | 6.75 | 91,988 |
| Apr 30 2024 | 7.00 | 0.13 | 1.82% | 6.875 | 7.75 | 6.415 | 740,442 |
| Apr 29 2024 | 6.875 | -0.13 | -1.79% | 7.00 | 7.75 | 6.65 | 266,903 |
| Apr 26 2024 | 7.00 | 0.00 | 0.00% | 7.00 | 7.75 | 6.6711 | 489,285 |
| Apr 25 2024 | 7.00 | 0.00 | 0.00% | 7.00 | 7.75 | 6.85 | 180,502 |
| Apr 24 2024 | 7.00 | -0.25 | -3.45% | 7.25 | 7.875 | 7.00 | 128,626 |
| Apr 23 2024 | 7.25 | 0.25 | 3.57% | 7.00 | 7.75 | 6.70 | 387,740 |
| Apr 22 2024 | 7.00 | -0.50 | -6.67% | 7.50 | 8.00 | 6.80 | 290,540 |
| Apr 19 2024 | 7.50 | 0.25 | 3.45% | 7.25 | 7.75 | 7.0125 | 580,236 |
| Apr 18 2024 | 7.25 | -0.75 | -9.38% | 8.00 | 8.25 | 6.8525 | 641,386 |
| Apr 17 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.625 | 7.50 | 755,855 |
| Apr 16 2024 | 8.00 | -0.40 | -4.76% | 6.75 | 8.25 | 5.55 | 1,179,166 |
| Apr 15 2024 | 8.40 | -0.75 | -8.20% | 9.15 | 9.55 | 8.00 | 381,639 |
| Apr 12 2024 | 9.15 | -0.85 | -8.50% | 10.00 | 10.00 | 9.00 | 87,075 |
| Apr 11 2024 | 10.00 | 0.83 | 9.05% | 9.00 | 10.5995 | 9.00 | 751,220 |
| Apr 10 2024 | 9.17 | 0.17 | 1.89% | 9.00 | 9.38 | 8.85 | 505,041 |
| Apr 09 2024 | 9.00 | 0.50 | 5.88% | 8.50 | 9.00 | 8.50 | 299,317 |
| Apr 08 2024 | 8.50 | 0.35 | 4.29% | 8.15 | 8.7275 | 8.00 | 84,651 |
| Apr 05 2024 | 8.15 | 0.90 | 12.41% | 7.25 | 8.65 | 7.25 | 65,570 |
| Apr 04 2024 | 7.25 | 0.25 | 3.57% | 7.00 | 7.75 | 7.00 | 0.00 |
| Apr 03 2024 | 7.00 | 0.00 | 0.00% | 7.00 | 7.29 | 6.60 | 333,866 |
| Apr 02 2024 | 7.00 | -0.50 | -6.67% | 7.50 | 7.90 | 6.50 | 959,227 |
| Mar 28 2024 | 7.50 | -2.00 | -21.05% | 9.00 | 9.00 | 7.155 | 1,847,920 |
| Mar 27 2024 | 9.50 | 2.00 | 26.67% | 7.50 | 10.30 | 7.25 | 1,439,974 |
| Mar 26 2024 | 7.50 | -1.00 | -11.76% | 8.50 | 8.75 | 7.25 | 404,918 |
| Mar 25 2024 | 8.50 | -1.00 | -10.53% | 9.50 | 10.33 | 8.218 | 989,824 |
| Mar 22 2024 | 9.50 | 0.50 | 5.56% | 9.00 | 10.39 | 8.25 | 1,248,194 |
| Mar 21 2024 | 9.00 | -0.52 | -5.41% | 9.50 | 9.50 | 8.0759 | 692,108 |
| Mar 20 2024 | 9.515 | 0.02 | 0.16% | 9.50 | 10.00 | 8.99 | 817,520 |
| Mar 19 2024 | 9.50 | 1.00 | 11.76% | 8.50 | 9.75 | 8.25 | 634,821 |
| Mar 18 2024 | 8.50 | 2.00 | 30.77% | 6.50 | 8.88 | 6.50 | 684,139 |
| Mar 15 2024 | 6.50 | -0.50 | -7.14% | 7.00 | 8.00 | 6.50 | 634,943 |
| Mar 14 2024 | 7.00 | -2.00 | -22.22% | 7.75 | 8.50 | 6.515 | 950,615 |
| Mar 13 2024 | 9.00 | 0.00 | 0.00% | 9.00 | 10.00 | 8.50 | 1,429,055 |
| Mar 12 2024 | 9.00 | 1.50 | 20.00% | 7.50 | 9.00 | 6.50 | 810,569 |
| Mar 11 2024 | 7.50 | 0.70 | 10.29% | 8.25 | 12.75 | 6.81 | 6,170,413 |
| Mar 08 2024 | 6.80 | 2.60 | 61.90% | 4.20 | 6.995 | 4.15 | 1,354,785 |
| Mar 07 2024 | 4.20 | 0.25 | 6.33% | 3.95 | 4.4175 | 3.95 | 767,563 |
| Mar 06 2024 | 3.95 | 0.05 | 1.28% | 3.90 | 3.997 | 3.83 | 483,342 |
| Mar 05 2024 | 3.90 | -0.35 | -8.24% | 4.25 | 4.40 | 3.809 | 383,151 |
| Mar 04 2024 | 4.25 | 0.90 | 26.87% | 3.75 | 4.25 | 3.65 | 547,412 |
| Mar 01 2024 | 3.35 | 0.05 | 1.52% | 3.30 | 3.75 | 3.204 | 738,144 |
| Feb 29 2024 | 3.30 | 1.10 | 50.00% | 2.20 | 4.00 | 2.00 | 5,724,993 |
| Feb 28 2024 | 2.20 | 0.05 | 2.33% | 2.15 | 2.28 | 2.00 | 610,551 |
| Feb 27 2024 | 2.15 | -0.05 | -2.27% | 2.20 | 2.35 | 2.00 | 328,289 |
| Feb 26 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.35 | 2.00 | 315,343 |
| Feb 23 2024 | 2.20 | 0.05 | 2.33% | 2.15 | 2.30 | 2.00 | 68,939 |
| Feb 22 2024 | 2.15 | 0.00 | 0.00% | 2.15 | 2.15 | 2.00 | 49,982 |
| Feb 21 2024 | 2.15 | 0.00 | 0.00% | 2.15 | 2.15 | 2.00 | 20,000 |
| Feb 20 2024 | 2.15 | 0.00 | 0.00% | 2.15 | 2.15 | 2.00 | 0.00 |
| Feb 19 2024 | 2.15 | 0.00 | 0.00% | 2.15 | 2.15 | 2.15 | 0.00 |
| Feb 16 2024 | 2.15 | 0.15 | 7.50% | 2.00 | 2.15 | 2.00 | 417,783 |
| Feb 15 2024 | 2.00 | 0.00 | 0.00% | 2.00 | 2.00 | 2.00 | 0.00 |
| Feb 14 2024 | 2.00 | 0.00 | 0.00% | 2.00 | 2.00 | 1.902 | 248,593 |
| Feb 13 2024 | 2.00 | 0.00 | 0.00% | 2.00 | 2.10 | 2.00 | 0.00 |
| Feb 12 2024 | 2.00 | 0.00 | 0.00% | 2.00 | 2.00 | 1.85 | 229,462 |
