Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
GCOM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 29 2024 | 1.04 | 0.14 | 14.92% | 0.95 | 1.08 | 0.95 | 25,200 |
| Nov 28 2024 | 0.905 | -0.085 | -8.59% | 1.00 | 1.00 | 0.905 | 5,600 |
| Nov 27 2024 | 0.99 | 0.03 | 3.13% | 0.96 | 0.99 | 0.96 | 6,400 |
| Nov 26 2024 | 0.96 | 0.025 | 2.67% | 0.975 | 1.00 | 0.955 | 26,000 |
| Nov 25 2024 | 0.935 | -0.05 | -5.08% | 0.985 | 0.985 | 0.935 | 25,600 |
| Nov 22 2024 | 0.985 | -0.055 | -5.29% | 1.01 | 1.01 | 0.98 | 20,400 |
| Nov 21 2024 | 1.04 | 0.00 | 0.00% | 1.04 | 1.04 | 1.04 | 0.00 |
| Nov 20 2024 | 1.04 | -0.04 | -3.70% | 1.03 | 1.04 | 1.03 | 4,800 |
| Nov 19 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.08 | 1.08 | 0.00 |
| Nov 18 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.08 | 1.08 | 0.00 |
| Nov 15 2024 | 1.08 | 0.04 | 3.85% | 1.08 | 1.08 | 1.08 | 400 |
| Nov 14 2024 | 1.04 | -0.03 | -2.80% | 1.02 | 1.05 | 1.02 | 6,000 |
| Nov 13 2024 | 1.07 | 0.01 | 0.94% | 1.05 | 1.07 | 1.05 | 800 |
| Nov 12 2024 | 1.06 | 0.00 | 0.00% | 1.06 | 1.06 | 1.06 | 0.00 |
| Nov 11 2024 | 1.06 | 0.01 | 0.95% | 1.06 | 1.06 | 1.06 | 400 |
| Nov 08 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 400 |
| Nov 07 2024 | 1.05 | 0.01 | 0.96% | 1.05 | 1.05 | 1.05 | 4,000 |
| Nov 06 2024 | 1.04 | -0.03 | -2.80% | 1.05 | 1.05 | 1.01 | 20,000 |
| Nov 05 2024 | 1.07 | -0.05 | -4.46% | 1.09 | 1.09 | 1.07 | 2,400 |
| Nov 04 2024 | 1.12 | 0.00 | 0.00% | 1.10 | 1.12 | 1.10 | 4,000 |
| Nov 01 2024 | 1.12 | 0.00 | 0.00% | 1.12 | 1.12 | 1.12 | 0.00 |
| Oct 31 2024 | 1.12 | -0.06 | -5.08% | 1.16 | 1.16 | 1.11 | 14,400 |
| Oct 30 2024 | 1.18 | -0.01 | -0.84% | 1.18 | 1.18 | 1.18 | 2,800 |
| Oct 29 2024 | 1.19 | -0.05 | -4.03% | 1.22 | 1.26 | 1.19 | 8,400 |
| Oct 28 2024 | 1.24 | 0.03 | 2.48% | 1.20 | 1.24 | 1.15 | 9,600 |
| Oct 25 2024 | 1.21 | -0.01 | -0.82% | 1.20 | 1.21 | 1.20 | 1,600 |
| Oct 24 2024 | 1.22 | 0.04 | 3.39% | 1.18 | 1.26 | 1.18 | 2,400 |
| Oct 23 2024 | 1.18 | -0.03 | -2.48% | 1.20 | 1.20 | 1.16 | 6,800 |
| Oct 22 2024 | 1.21 | 0.00 | 0.00% | 1.21 | 1.21 | 1.21 | 400 |
| Oct 21 2024 | 1.21 | -0.02 | -1.63% | 1.21 | 1.26 | 1.21 | 13,200 |
| Oct 18 2024 | 1.23 | 0.05 | 4.24% | 1.18 | 1.23 | 1.17 | 41,200 |
| Oct 17 2024 | 1.18 | -0.01 | -0.84% | 1.18 | 1.18 | 1.18 | 7,200 |
| Oct 16 2024 | 1.19 | -0.03 | -2.46% | 1.21 | 1.23 | 1.19 | 11,200 |
| Oct 15 2024 | 1.22 | 0.03 | 2.52% | 1.21 | 1.22 | 1.21 | 800 |
| Oct 14 2024 | 1.19 | 0.06 | 5.31% | 1.15 | 1.19 | 1.15 | 7,200 |
| Oct 11 2024 | 1.13 | -0.02 | -1.74% | 1.13 | 1.16 | 1.10 | 21,200 |
| Oct 10 2024 | 1.15 | 0.03 | 2.68% | 1.16 | 1.16 | 1.15 | 2,000 |
| Oct 09 2024 | 1.12 | -0.03 | -2.61% | 1.13 | 1.13 | 1.12 | 2,800 |
| Oct 08 2024 | 1.15 | -0.01 | -0.86% | 1.14 | 1.18 | 1.13 | 8,000 |
| Oct 07 2024 | 1.16 | 0.00 | 0.00% | 1.16 | 1.16 | 1.16 | 0.00 |
| Oct 04 2024 | 1.16 | -0.04 | -3.33% | 1.17 | 1.17 | 1.16 | 8,400 |
| Oct 03 2024 | 1.20 | -0.02 | -1.64% | 1.23 | 1.23 | 1.20 | 11,200 |
| Oct 02 2024 | 1.22 | 0.02 | 1.67% | 1.30 | 1.36 | 1.22 | 78,400 |
| Oct 01 2024 | 1.20 | -0.06 | -4.76% | 1.27 | 1.29 | 1.20 | 19,600 |
| Sep 30 2024 | 1.26 | -0.03 | -2.33% | 1.31 | 1.32 | 1.26 | 5,200 |
| Sep 27 2024 | 1.29 | -0.07 | -5.15% | 1.34 | 1.35 | 1.29 | 31,200 |
| Sep 26 2024 | 1.36 | -0.09 | -6.21% | 1.40 | 1.42 | 1.32 | 16,400 |
| Sep 25 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.45 | 1.45 | 0.00 |
| Sep 24 2024 | 1.45 | 0.03 | 2.11% | 1.45 | 1.45 | 1.45 | 400 |
| Sep 23 2024 | 1.42 | 0.02 | 1.43% | 1.43 | 1.43 | 1.40 | 1,600 |
| Sep 20 2024 | 1.40 | -0.01 | -0.71% | 1.41 | 1.42 | 1.38 | 4,000 |
| Sep 19 2024 | 1.41 | -0.04 | -2.76% | 1.45 | 1.45 | 1.35 | 6,000 |
| Sep 18 2024 | 1.45 | 0.15 | 11.54% | 1.33 | 1.45 | 1.29 | 44,000 |
| Sep 17 2024 | 1.30 | -0.03 | -2.26% | 1.36 | 1.38 | 1.26 | 27,200 |
| Sep 16 2024 | 1.33 | -0.11 | -7.64% | 1.46 | 1.46 | 1.33 | 12,800 |
| Sep 13 2024 | 1.44 | 0.00 | 0.00% | 1.46 | 1.48 | 1.40 | 14,800 |
| Sep 12 2024 | 1.44 | -0.10 | -6.49% | 1.53 | 1.53 | 1.44 | 8,400 |
| Sep 11 2024 | 1.54 | 0.00 | 0.00% | 1.54 | 1.54 | 1.54 | 0.00 |
| Sep 10 2024 | 1.54 | 0.01 | 0.65% | 1.54 | 1.54 | 1.54 | 400 |
| Sep 09 2024 | 1.53 | -0.01 | -0.65% | 1.53 | 1.62 | 1.53 | 6,000 |
| Sep 06 2024 | 1.54 | -0.06 | -3.75% | 1.60 | 1.60 | 1.54 | 4,400 |
| Sep 05 2024 | 1.60 | -0.06 | -3.61% | 1.65 | 1.65 | 1.60 | 4,000 |
| Sep 04 2024 | 1.66 | 0.01 | 0.61% | 1.66 | 1.66 | 1.66 | 400 |
| Sep 03 2024 | 1.65 | 0.00 | 0.00% | 1.65 | 1.65 | 1.65 | 0.00 |
| Sep 02 2024 | 1.65 | -0.04 | -2.37% | 1.65 | 1.65 | 1.65 | 800 |
