Global Connectivity More Historical Data - GCON | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
AQSE
Global Connectivity PLC (GCON)
Global Connectivity PLC (GCON) Historical

GCON Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 18 2024	0.60	0.025	4.35%	0.60	0.70	0.50	0.00
Dec 17 2024	0.575	0.025	4.55%	0.55	0.70	0.50	850,000
Dec 16 2024	0.55	-0.075	-12.00%	0.625	0.75	0.45	130,000
Dec 13 2024	0.625	0.00	0.00%	0.625	0.80	0.525	100,000
Dec 12 2024	0.625	0.00	0.00%	0.625	0.80	0.575	0.00
Dec 11 2024	0.625	0.00	0.00%	0.625	0.80	0.60	200,000
Dec 10 2024	0.625	0.00	0.00%	0.625	0.80	0.575	0.00
Dec 09 2024	0.625	0.00	0.00%	0.625	0.80	0.575	100,000
Dec 06 2024	0.625	0.00	0.00%	0.625	0.80	0.625	0.00
Dec 05 2024	0.625	0.00	0.00%	0.625	0.80	0.60	604,007
Dec 04 2024	0.625	-0.05	-7.41%	0.675	0.85	0.575	3,862,952
Dec 03 2024	0.675	-0.025	-3.57%	0.70	1.00	0.675	0.00
Dec 02 2024	0.70	0.00	0.00%	0.70	1.00	0.675	0.00
Nov 29 2024	0.70	0.00	0.00%	0.70	1.00	0.675	0.00
Nov 28 2024	0.70	0.00	0.00%	0.70	1.00	0.675	0.00
Nov 27 2024	0.70	-0.025	-3.45%	0.70	1.00	0.55	350,000
Nov 26 2024	0.725	0.00	0.00%	0.725	1.00	0.675	100,000
Nov 25 2024	0.725	0.00	0.00%	0.725	1.00	0.675	1,890,927
Nov 22 2024	0.725	0.00	0.00%	0.725	1.00	0.675	0.00
Nov 21 2024	0.725	-0.10	-12.12%	0.825	1.00	0.675	0.00
Nov 20 2024	0.825	0.00	0.00%	0.825	1.00	0.725	0.00
Nov 19 2024	0.825	0.00	0.00%	0.825	1.00	0.725	0.00
Nov 18 2024	0.825	0.00	0.00%	0.825	1.05	0.725	150,000
Nov 15 2024	0.825	0.00	0.00%	0.825	1.00	0.725	0.00
Nov 14 2024	0.825	-0.225	-21.43%	1.05	1.15	0.725	1,190,000
Nov 13 2024	1.05	0.00	0.00%	1.05	1.30	1.00	0.00
Nov 12 2024	1.05	0.00	0.00%	1.05	1.30	1.00	0.00
Nov 11 2024	1.05	-0.05	-4.55%	1.10	1.30	1.00	170,000
Nov 08 2024	1.10	0.00	0.00%	1.10	1.30	1.05	0.00
Nov 07 2024	1.10	-0.10	-8.33%	1.10	1.30	1.05	0.00
Nov 06 2024	1.20	0.00	0.00%	1.20	1.20	1.20	0.00
Nov 05 2024	1.20	0.00	0.00%	1.20	1.40	1.15	0.00
Nov 04 2024	1.20	0.00	0.00%	1.20	1.40	1.15	0.00
Nov 01 2024	1.20	0.00	0.00%	1.20	1.40	1.15	0.00
Oct 31 2024	1.20	0.00	0.00%	1.20	1.40	1.15	0.00
Oct 30 2024	1.20	0.00	0.00%	1.20	1.40	1.15	0.00
Oct 29 2024	1.20	0.00	0.00%	1.20	1.40	1.15	0.00
Oct 28 2024	1.20	-0.05	-4.00%	1.25	1.40	1.15	50,000
Oct 25 2024	1.25	0.00	0.00%	1.25	1.60	1.15	0.00
Oct 24 2024	1.25	0.00	0.00%	1.25	1.60	1.15	212,000
Oct 23 2024	1.25	-0.05	-3.85%	1.30	1.60	1.15	177,800
Oct 22 2024	1.30	0.00	0.00%	1.30	1.60	1.30	0.00
Oct 21 2024	1.30	0.00	0.00%	1.30	1.60	1.15	250,000
Oct 18 2024	1.30	0.00	0.00%	1.30	1.60	1.15	0.00
Oct 17 2024	1.30	0.00	0.00%	1.30	1.60	1.15	0.00
Oct 16 2024	1.30	0.00	0.00%	1.30	1.60	1.15	150,966
Oct 15 2024	1.30	0.00	0.00%	1.30	1.60	1.15	0.00
Oct 14 2024	1.30	0.00	0.00%	1.30	1.60	1.15	350,000
Oct 11 2024	1.30	0.00	0.00%	1.30	1.60	1.15	0.00
Oct 10 2024	1.30	0.00	0.00%	1.30	1.60	1.15	0.00
Oct 09 2024	1.30	0.00	0.00%	1.30	1.60	1.246	26,000
Oct 08 2024	1.30	0.00	0.00%	1.30	1.60	1.15	0.00
Oct 07 2024	1.30	0.00	0.00%	1.30	1.60	1.15	120,000
Oct 04 2024	1.30	0.00	0.00%	1.30	1.60	1.15	100,000
Oct 03 2024	1.30	0.00	0.00%	1.30	1.60	1.15	0.00
Oct 02 2024	1.30	0.00	0.00%	1.30	1.60	1.15	0.00
Oct 01 2024	1.30	0.05	4.00%	1.25	1.60	1.05	500,000
Sep 30 2024	1.25	-0.35	-21.88%	1.60	1.60	1.25	850,000
Sep 27 2024	1.60	-0.01	-0.68%	1.625	1.75	1.475	250,000
Sep 26 2024	1.611	-0.01	-0.86%	1.625	1.74	1.475	2,450,000
Sep 25 2024	1.625	0.00	0.00%	1.625	1.75	1.475	0.00
Sep 24 2024	1.625	0.00	0.00%	1.625	1.75	1.475	2,000,000
Sep 23 2024	1.625	0.00	0.00%	1.625	1.75	1.475	200,000
Sep 20 2024	1.625	0.00	0.00%	1.625	1.75	1.475	0.00

Global Connectivity

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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