S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Australia
ASX
GSFM Responsible Entity Services Limited (MCGG)
GSFM Responsible Entity Services Limited (MCGG) Historical

MCGG GSFM Responsible Entity Services Limited

13.37

-0.06 (-0.45%)

Jun 05 2024 - Closed

Delayed by 20 minutes

MCGG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 04 2024	13.43	-0.07	-0.52%	13.50	13.50	13.335	7,417
Jun 03 2024	13.50	0.07	0.52%	13.37	13.50	13.37	3,787
May 31 2024	13.43	-0.17	-1.25%	13.46	13.46	13.34	22,868
May 30 2024	13.60	-0.09	-0.66%	13.64	13.64	13.60	7,101
May 29 2024	13.69	0.05	0.37%	13.69	13.69	13.69	1
May 28 2024	13.64	0.03	0.22%	13.60	13.64	13.60	6
May 27 2024	13.61	0.00	0.00%	13.67	13.68	13.61	4,059
May 24 2024	13.61	0.02	0.15%	13.60	13.62	13.52	18,138
May 23 2024	13.59	0.19	1.42%	13.54	13.59	13.53	6,131
May 22 2024	13.40	0.11	0.83%	13.43	13.43	13.35	22,638
May 21 2024	13.29	0.03	0.23%	13.29	13.29	13.29	373
May 20 2024	13.26	-0.01	-0.08%	13.25	13.26	13.24	12,115
May 17 2024	13.27	-0.12	-0.90%	13.30	13.34	13.27	3,602
May 16 2024	13.39	0.15	1.13%	13.40	13.40	13.39	451
May 15 2024	13.24	0.07	0.53%	13.28	13.28	13.18	5,701
May 14 2024	13.17	-0.03	-0.23%	13.17	13.17	13.17	1,070
May 13 2024	13.20	0.02	0.15%	13.23	13.23	13.19	954
May 10 2024	13.18	0.11	0.84%	13.16	13.18	13.16	8,784
May 09 2024	13.07	-0.08	-0.61%	13.18	13.18	13.07	16,195
May 08 2024	13.15	0.08	0.61%	13.17	13.17	13.15	6,116
May 07 2024	13.07	0.20	1.55%	13.07	13.08	13.00	4,153
May 06 2024	12.87	0.12	0.94%	12.87	12.87	12.87	1,600
May 03 2024	12.75	0.05	0.39%	12.76	12.76	12.72	1,001
May 02 2024	12.70	-0.04	-0.31%	12.71	12.72	12.70	3,350
May 01 2024	12.74	-0.12	-0.93%	12.73	12.74	12.73	13
Apr 30 2024	12.86	-0.04	-0.31%	12.82	12.86	12.78	3,931
Apr 29 2024	12.90	0.10	0.78%	12.85	12.92	12.85	6,653
Apr 26 2024	12.80	-0.10	-0.78%	12.80	12.82	12.80	9,603
Apr 24 2024	12.90	0.23	1.82%	12.92	12.93	12.88	9,602
Apr 23 2024	12.67	0.11	0.88%	12.60	12.67	12.60	10,904
Apr 22 2024	12.56	-0.20	-1.57%	12.59	12.60	12.54	16,001
Apr 19 2024	12.76	-0.24	-1.85%	12.90	12.90	12.74	7,231
Apr 18 2024	13.00	-0.26	-1.96%	13.04	13.05	12.98	7,054
Apr 17 2024	13.26	0.08	0.61%	13.16	13.26	13.16	32,497
Apr 16 2024	13.18	-0.14	-1.05%	13.15	13.18	13.15	2,704
Apr 15 2024	13.32	-0.01	-0.08%	13.34	13.34	13.32	17,825
Apr 12 2024	13.33	0.15	1.14%	13.36	13.37	13.33	30,111
Apr 11 2024	13.18	0.09	0.69%	13.26	13.26	13.18	1,923
Apr 10 2024	13.09	-0.11	-0.83%	13.08	13.09	13.01	7,898
Apr 09 2024	13.20	0.06	0.46%	13.19	13.20	13.19	96,419
Apr 08 2024	13.14	0.12	0.92%	13.25	13.27	13.14	9,493
Apr 05 2024	13.02	-0.21	-1.59%	12.99	13.03	12.90	30,130
Apr 04 2024	13.23	0.03	0.23%	13.23	13.24	13.13	6,005
Apr 03 2024	13.20	-0.04	-0.30%	13.24	13.24	13.20	1,080
Apr 02 2024	13.24	0.02	0.15%	13.30	13.30	13.24	5,306
Mar 28 2024	13.22	-0.07	-0.53%	13.23	13.25	13.20	17,506
Mar 27 2024	13.29	-0.06	-0.45%	13.30	13.35	13.29	23,598
Mar 26 2024	13.35	0.02	0.15%	13.33	13.35	13.33	6,154
Mar 25 2024	13.33	0.01	0.08%	13.35	13.38	13.29	23,649
Mar 22 2024	13.32	0.17	1.29%	13.30	13.38	13.30	7,907
Mar 21 2024	13.15	0.06	0.46%	13.10	13.18	13.10	3,722
Mar 20 2024	13.09	0.09	0.69%	13.12	13.12	13.07	5,567
Mar 19 2024	13.00	0.10	0.78%	12.96	13.00	12.93	27,419
Mar 18 2024	12.90	-0.12	-0.92%	12.87	12.90	12.87	23,888
Mar 15 2024	13.02	0.10	0.77%	13.00	13.02	12.99	15,925
Mar 14 2024	12.92	-0.04	-0.31%	12.96	12.98	12.92	43,450
Mar 13 2024	12.96	0.18	1.41%	13.02	13.02	12.96	2,153
Mar 12 2024	12.78	-0.11	-0.85%	12.78	12.78	12.72	9,007
Mar 11 2024	12.89	-0.18	-1.38%	12.87	12.91	12.81	15,254
Mar 07 2024	13.07	0.13	1.00%	13.08	13.09	13.07	24,673
Mar 06 2024	12.94	0.06	0.47%	12.94	12.94	12.94	3

GSFM Responsible Entity ...

Res.mtg 17 A2aa

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions