Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
GCM.GB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29 2024 | 3.75 | -0.50 | -11.76% | 4.25 | 4.25 | 3.75 | 45,045 |
| Jul 26 2024 | 4.25 | 0.20 | 4.94% | 4.05 | 4.25 | 3.75 | 137,404 |
| Jul 25 2024 | 4.05 | -0.58 | -12.53% | 4.63 | 4.755 | 3.85 | 15,000 |
| Jul 24 2024 | 4.63 | 0.00 | 0.00% | 4.63 | 5.00 | 4.50 | 31,224 |
| Jul 23 2024 | 4.63 | 0.00 | 0.00% | 4.63 | 4.755 | 4.63 | 0.00 |
| Jul 22 2024 | 4.63 | -0.52 | -10.10% | 5.00 | 5.00 | 4.4256 | 150,000 |
| Jul 19 2024 | 5.15 | -0.10 | -1.90% | 5.09 | 5.25 | 5.00 | 39,224 |
| Jul 18 2024 | 5.25 | 0.00 | 0.00% | 5.25 | 5.25 | 5.005 | 36,119 |
| Jul 17 2024 | 5.25 | -0.25 | -4.55% | 5.25 | 5.50 | 5.05 | 168,241 |
| Jul 16 2024 | 5.50 | 0.25 | 4.76% | 5.25 | 5.50 | 5.25 | 0.00 |
| Jul 15 2024 | 5.25 | 0.00 | 0.00% | 5.25 | 5.25 | 5.005 | 480,442 |
| Jul 12 2024 | 5.25 | -0.13 | -2.33% | 5.375 | 5.38 | 5.25 | 192,405 |
| Jul 11 2024 | 5.375 | 0.13 | 2.38% | 5.25 | 5.4295 | 5.25 | 147,886 |
| Jul 10 2024 | 5.25 | -0.13 | -2.33% | 5.375 | 5.45 | 5.25 | 251,975 |
| Jul 09 2024 | 5.375 | 0.13 | 2.38% | 5.25 | 6.00 | 5.25 | 466,206 |
| Jul 08 2024 | 5.25 | 0.00 | 0.00% | 5.25 | 5.45 | 5.222 | 497,364 |
| Jul 05 2024 | 5.25 | -0.25 | -4.55% | 5.50 | 5.50 | 5.25 | 50,977 |
| Jul 04 2024 | 5.50 | 0.00 | 0.00% | 5.50 | 5.75 | 5.446 | 159,750 |
| Jul 03 2024 | 5.50 | 0.00 | 0.00% | 5.50 | 5.58 | 5.275 | 506,324 |
| Jul 02 2024 | 5.50 | 0.25 | 4.76% | 5.25 | 5.68 | 5.13 | 141,369 |
| Jul 01 2024 | 5.25 | -0.63 | -10.64% | 5.875 | 5.875 | 5.13 | 15,000 |
| Jun 28 2024 | 5.875 | 0.50 | 9.30% | 5.375 | 5.875 | 5.315 | 334,823 |
| Jun 27 2024 | 5.375 | 0.00 | 0.00% | 5.375 | 5.375 | 5.375 | 0.00 |
| Jun 26 2024 | 5.375 | -0.13 | -2.27% | 5.50 | 5.50 | 5.28 | 116,591 |
| Jun 25 2024 | 5.50 | 0.13 | 2.33% | 5.375 | 5.635 | 5.1855 | 209,183 |
| Jun 24 2024 | 5.375 | -0.25 | -4.44% | 5.625 | 5.625 | 5.265 | 63,272 |
| Jun 21 2024 | 5.625 | 0.00 | 0.00% | 5.625 | 5.625 | 5.609 | 44,571 |
| Jun 20 2024 | 5.625 | 0.00 | 0.00% | 5.625 | 5.6485 | 5.275 | 117,785 |
| Jun 19 2024 | 5.625 | 0.00 | 0.00% | 5.625 | 5.625 | 5.36 | 300,000 |
| Jun 18 2024 | 5.625 | 0.25 | 4.65% | 5.375 | 5.75 | 5.13 | 393,279 |
| Jun 17 2024 | 5.375 | 0.00 | 0.00% | 5.375 | 5.439 | 5.375 | 94,462 |
| Jun 14 2024 | 5.375 | -0.38 | -6.52% | 5.75 | 5.75 | 5.25 | 352,470 |
| Jun 13 2024 | 5.75 | 0.38 | 6.98% | 5.375 | 6.375 | 5.375 | 762,335 |
| Jun 12 2024 | 5.375 | 0.00 | 0.00% | 5.375 | 5.375 | 5.22 | 135,473 |
| Jun 11 2024 | 5.375 | -0.63 | -10.42% | 5.50 | 5.625 | 5.19 | 242,129 |
| Jun 10 2024 | 6.00 | 0.00 | 0.00% | 6.00 | 6.00 | 6.00 | 0.00 |
| Jun 07 2024 | 6.00 | 0.00 | 0.00% | 6.00 | 6.00 | 5.535 | 374,342 |
| Jun 06 2024 | 6.00 | 0.50 | 9.09% | 5.50 | 6.25 | 5.30 | 646,260 |
| Jun 05 2024 | 5.50 | -0.13 | -2.22% | 5.625 | 5.625 | 5.42 | 92,215 |
| Jun 04 2024 | 5.625 | 0.00 | 0.00% | 5.625 | 5.6485 | 5.385 | 220,297 |
| Jun 03 2024 | 5.625 | 0.00 | 0.00% | 5.625 | 5.6668 | 5.50 | 257,056 |
| May 31 2024 | 5.625 | 0.00 | 0.00% | 5.625 | 5.95 | 5.50 | 1,118,021 |
| May 30 2024 | 5.625 | 0.13 | 2.27% | 5.50 | 5.719 | 5.265 | 239,553 |
| May 29 2024 | 5.50 | 0.00 | 0.00% | 5.50 | 5.50 | 5.50 | 0.00 |
| May 28 2024 | 5.50 | -0.25 | -4.35% | 5.75 | 5.75 | 5.355 | 174,436 |
| May 24 2024 | 5.75 | 0.00 | 0.00% | 5.75 | 5.75 | 5.50 | 96,337 |
| May 23 2024 | 5.75 | 0.00 | 0.00% | 5.75 | 6.2425 | 5.50 | 203,842 |
| May 22 2024 | 5.75 | 0.00 | 0.00% | 5.75 | 5.75 | 5.50 | 51,000 |
| May 21 2024 | 5.75 | 0.13 | 2.22% | 5.625 | 5.75 | 5.45 | 35,118 |
| May 20 2024 | 5.625 | 0.00 | 0.00% | 5.625 | 5.695 | 5.385 | 191,272 |
| May 17 2024 | 5.625 | 0.13 | 2.27% | 5.50 | 5.625 | 5.25 | 65,200 |
| May 16 2024 | 5.50 | -0.50 | -8.33% | 6.00 | 6.00 | 5.165 | 358,178 |
| May 15 2024 | 6.00 | 0.00 | 0.00% | 6.00 | 6.00 | 5.665 | 158,031 |
| May 14 2024 | 6.00 | 0.00 | 0.00% | 6.00 | 6.00 | 5.7888 | 87,030 |
| May 13 2024 | 6.00 | 0.00 | 0.00% | 6.00 | 6.00 | 5.78 | 149,925 |
| May 10 2024 | 6.00 | 0.00 | 0.00% | 6.00 | 6.20 | 5.825 | 225,967 |
| 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 |
