Golden Rock Global (GCG) Share Price

Financial Services Sector


Date Open High Low Close* Volume
15/09/2017 20.50p 20.50p 20.50p 20.50p 0
14/09/2017 20.50p 20.50p 20.50p 20.50p 14
13/09/2017 20.50p 20.50p 20.50p 20.50p 37
12/09/2017 20.50p 20.50p 20.50p 20.50p 0
11/09/2017 20.50p 20.50p 20.50p 20.50p 48
08/09/2017 20.50p 20.50p 20.50p 20.50p 0
07/09/2017 20.50p 20.50p 20.50p 20.50p 0
06/09/2017 20.50p 20.50p 20.50p 20.50p 0
05/09/2017 20.50p 20.50p 20.50p 20.50p 1
04/09/2017 20.50p 20.50p 20.50p 20.50p 0
01/09/2017 20.50p 20.50p 20.50p 20.50p 0
31/08/2017 20.50p 20.50p 20.50p 20.50p 0
30/08/2017 20.50p 20.50p 20.50p 20.50p 0
29/08/2017 20.50p 20.50p 20.50p 20.50p 0
25/08/2017 20.50p 20.50p 20.50p 20.50p 5
24/08/2017 20.50p 20.50p 20.50p 20.50p 0
23/08/2017 20.50p 20.50p 20.50p 20.50p 519
22/08/2017 20.50p 20.50p 20.50p 20.50p 2500
21/08/2017 20.50p 20.50p 20.50p 20.50p 0
18/08/2017 20.50p 20.50p 20.50p 20.50p 0
17/08/2017 20.50p 20.50p 20.50p 20.50p 0
16/08/2017 20.50p 20.50p 20.50p 20.50p 0
15/08/2017 20.50p 20.50p 20.50p 20.50p 18
14/08/2017 20.50p 20.50p 20.50p 20.50p 0
11/08/2017 20.50p 20.50p 20.50p 20.50p 0
10/08/2017 20.50p 20.50p 20.50p 20.50p 0
09/08/2017 20.50p 20.50p 20.50p 20.50p 0
08/08/2017 20.50p 20.50p 20.50p 20.50p 0
07/08/2017 20.50p 20.50p 20.50p 20.50p 2473
04/08/2017 20.50p 20.50p 20.50p 20.50p 1000
03/08/2017 20.50p 20.50p 20.50p 20.50p 0
02/08/2017 20.50p 20.50p 20.50p 20.50p 4
01/08/2017 20.50p 20.50p 20.50p 20.50p 0
31/07/2017 20.50p 20.50p 20.50p 20.50p 0
28/07/2017 20.50p 20.50p 20.50p 20.50p 0
27/07/2017 20.50p 20.50p 20.50p 20.50p 0
26/07/2017 20.50p 20.50p 20.50p 20.50p 0
25/07/2017 20.50p 20.50p 20.50p 20.50p 0
24/07/2017 20.50p 20.50p 20.50p 20.50p 511
21/07/2017 20.50p 20.50p 20.50p 20.50p 0
20/07/2017 20.50p 20.50p 20.50p 20.50p 0
19/07/2017 20.50p 20.50p 20.50p 20.50p 0
18/07/2017 20.50p 20.50p 20.50p 20.50p 0
17/07/2017 20.50p 20.50p 20.50p 20.50p 0
14/07/2017 20.50p 20.50p 20.50p 20.50p 0
13/07/2017 20.50p 20.50p 20.50p 20.50p 0
12/07/2017 20.50p 20.50p 20.50p 20.50p 0
11/07/2017 20.50p 20.50p 20.50p 20.50p 0
10/07/2017 20.50p 20.50p 20.50p 20.50p 0
07/07/2017 20.50p 20.50p 20.50p 20.50p 0
06/07/2017 20.50p 20.50p 20.50p 20.50p 0
05/07/2017 20.50p 20.50p 20.50p 20.50p 0
04/07/2017 20.50p 20.50p 20.50p 20.50p 0
03/07/2017 20.50p 20.50p 20.50p 20.50p 0
30/06/2017 20.50p 20.50p 20.50p 20.50p 0
29/06/2017 20.50p 20.50p 20.50p 20.50p 0
28/06/2017 20.50p 20.50p 20.50p 20.50p 0
27/06/2017 20.50p 20.50p 20.50p 20.50p 0
26/06/2017 20.50p 20.50p 20.50p 20.50p 3
23/06/2017 20.50p 20.50p 20.50p 20.50p 492
22/06/2017 20.50p 20.50p 20.50p 20.50p 0
21/06/2017 20.50p 20.50p 20.50p 20.50p 0
20/06/2017 20.50p 20.50p 20.50p 20.50p 0
19/06/2017 20.50p 20.50p 20.50p 20.50p 0
16/06/2017 20.50p 20.50p 20.50p 20.50p 0
15/06/2017 20.50p 20.50p 20.50p 20.50p 0
14/06/2017 20.50p 20.50p 20.50p 20.50p 0
13/06/2017 20.50p 20.50p 20.50p 20.50p 0
12/06/2017 20.50p 20.50p 20.50p 20.50p 0
09/06/2017 20.50p 20.50p 20.50p 20.50p 0
08/06/2017 20.50p 20.50p 20.50p 20.50p 0
07/06/2017 20.50p 20.50p 20.50p 20.50p 0
06/06/2017 20.50p 20.50p 20.50p 20.50p 0
05/06/2017 20.50p 20.50p 20.50p 20.50p 0
02/06/2017 20.50p 20.50p 20.50p 20.50p 0
01/06/2017 20.50p 20.50p 20.50p 20.50p 0
31/05/2017 20.50p 20.50p 20.50p 20.50p 0
30/05/2017 20.50p 20.50p 20.50p 20.50p 0
26/05/2017 20.50p 20.50p 20.50p 20.50p 0
25/05/2017 20.50p 20.50p 20.00p 20.50p 248
24/05/2017 20.50p 20.50p 20.00p 20.50p 12281
23/05/2017 20.50p 20.50p 20.00p 20.50p 500
22/05/2017 20.50p 20.50p 20.50p 20.50p 0
19/05/2017 20.50p 20.50p 20.00p 20.50p 12281
18/05/2017 20.50p 20.50p 20.50p 20.50p 0
17/05/2017 21.00p 21.00p 20.00p 20.50p 21570
16/05/2017 21.00p 21.00p 20.00p 21.00p 167
15/05/2017 21.00p 21.00p 21.00p 21.00p 0
12/05/2017 21.00p 21.00p 21.00p 21.00p 0
11/05/2017 21.00p 21.00p 21.00p 21.00p 0
10/05/2017 21.00p 21.00p 21.00p 21.00p 0
09/05/2017 21.00p 21.00p 21.00p 21.00p 0
08/05/2017 21.00p 21.00p 21.00p 21.00p 0
05/05/2017 21.00p 21.00p 21.00p 21.00p 0
04/05/2017 21.00p 21.00p 21.00p 21.00p 0
03/05/2017 21.00p 21.00p 21.00p 21.00p 0
02/05/2017 21.00p 21.00p 21.00p 21.00p 0
28/04/2017 21.00p 21.00p 21.00p 21.00p 0
27/04/2017 21.00p 21.00p 21.00p 21.00p 0
26/04/2017 21.00p 21.00p 21.00p 21.00p 0
25/04/2017 21.00p 21.00p 20.00p 21.00p 48
24/04/2017 21.00p 21.00p 20.00p 21.00p 500
21/04/2017 21.00p 21.00p 21.00p 21.00p 0
20/04/2017 21.00p 21.00p 21.00p 21.00p 0
19/04/2017 21.00p 21.00p 21.00p 21.00p 0
18/04/2017 21.00p 21.00p 21.00p 21.00p 0
13/04/2017 21.00p 21.00p 20.00p 21.00p 495
12/04/2017 21.00p 21.00p 21.00p 21.00p 0
11/04/2017 21.00p 21.00p 20.00p 21.00p 354
10/04/2017 21.00p 21.00p 21.00p 21.00p 0
07/04/2017 21.00p 21.00p 20.00p 21.00p 5
06/04/2017 21.00p 21.00p 21.00p 21.00p 0
05/04/2017 21.00p 21.00p 21.00p 21.00p 0
04/04/2017 21.00p 21.00p 20.00p 21.00p 117
03/04/2017 21.00p 21.00p 21.00p 21.00p 0
31/03/2017 21.00p 21.00p 21.00p 21.00p 0
30/03/2017 21.00p 21.00p 20.00p 21.00p 1
29/03/2017 21.00p 21.00p 20.00p 21.00p 236
28/03/2017 21.00p 21.00p 21.00p 21.00p 0
27/03/2017 21.00p 21.00p 21.00p 21.00p 0
24/03/2017 21.00p 21.00p 21.00p 21.00p 0
23/03/2017 21.00p 21.00p 20.00p 21.00p 492
22/03/2017 21.00p 21.00p 21.00p 21.00p 0
21/03/2017 21.00p 21.00p 21.00p 21.00p 0
20/03/2017 21.00p 21.00p 21.00p 21.00p 0
17/03/2017 21.50p 21.50p 21.00p 21.00p 13584
16/03/2017 21.50p 21.50p 21.50p 21.50p 0
15/03/2017 21.50p 21.50p 21.50p 21.50p 0
14/03/2017 22.25p 22.25p 20.00p 21.50p 38286
13/03/2017 22.25p 22.25p 21.50p 22.25p 69
10/03/2017 22.25p 22.25p 22.25p 22.25p 0
09/03/2017 22.25p 22.25p 22.25p 22.25p 0
08/03/2017 22.25p 22.25p 21.50p 22.25p 10000
07/03/2017 22.25p 22.25p 22.25p 22.25p 0
06/03/2017 22.25p 22.25p 22.25p 22.25p 0
03/03/2017 22.25p 22.25p 22.25p 22.25p 0
02/03/2017 22.25p 22.25p 22.25p 22.25p 0
01/03/2017 22.25p 22.25p 22.25p 22.25p 0
28/02/2017 22.25p 22.70p 21.50p 22.25p 50786
27/02/2017 22.25p 22.25p 22.25p 22.25p 0
24/02/2017 22.25p 22.25p 22.25p 22.25p 0
23/02/2017 22.00p 22.25p 21.50p 22.25p 522
22/02/2017 22.00p 22.00p 22.00p 22.00p 0
21/02/2017 22.00p 22.00p 22.00p 22.00p 0
20/02/2017 22.00p 22.00p 22.00p 22.00p 0
17/02/2017 23.00p 23.00p 22.00p 22.00p 10000
16/02/2017 23.00p 23.00p 23.00p 23.00p 0
15/02/2017 23.00p 23.00p 23.00p 23.00p 0
14/02/2017 23.00p 23.00p 23.00p 23.00p 0
13/02/2017 23.00p 23.00p 22.00p 23.00p 5000
10/02/2017 24.00p 24.00p 23.00p 23.00p 9000
09/02/2017 24.00p 24.00p 23.00p 24.00p 11
08/02/2017 24.00p 24.00p 23.00p 24.00p 79
07/02/2017 24.00p 24.00p 24.00p 24.00p 0
06/02/2017 24.00p 24.00p 24.00p 24.00p 0
03/02/2017 24.00p 24.00p 23.00p 24.00p 11792
02/02/2017 24.00p 24.00p 24.00p 24.00p 0
01/02/2017 24.00p 24.00p 24.00p 24.00p 0
31/01/2017 24.00p 24.00p 24.00p 24.00p 0
30/01/2017 24.00p 24.00p 24.00p 24.00p 0
27/01/2017 24.00p 24.00p 24.00p 24.00p 0
26/01/2017 24.00p 24.00p 24.00p 24.00p 0
25/01/2017 24.00p 24.00p 23.00p 24.00p 28
24/01/2017 24.00p 24.00p 24.00p 24.00p 0
23/01/2017 25.50p 25.50p 22.25p 24.00p 26885
20/01/2017 25.50p 25.50p 25.50p 25.50p 0
19/01/2017 26.50p 26.50p 24.00p 25.50p 32921
18/01/2017 26.50p 26.50p 25.30p 26.50p 2
17/01/2017 26.00p 26.50p 26.00p 26.50p 26819
16/01/2017 26.00p 26.00p 26.00p 26.00p 0
13/01/2017 26.00p 26.00p 26.00p 26.00p 0
12/01/2017 26.00p 26.00p 26.00p 26.00p 0
11/01/2017 26.00p 26.00p 26.00p 26.00p 0
10/01/2017 26.00p 26.00p 26.00p 26.00p 0
09/01/2017 26.00p 26.00p 26.00p 26.00p 0
06/01/2017 27.50p 27.50p 25.10p 26.00p 10371
05/01/2017 28.50p 28.50p 26.10p 27.50p 10048
04/01/2017 28.50p 28.50p 28.50p 28.50p 0
03/01/2017 28.50p 28.50p 28.50p 28.50p 0
30/12/2016 28.50p 28.50p 28.50p 28.50p 0
29/12/2016 28.50p 28.50p 28.50p 28.50p 0
28/12/2016 28.50p 28.50p 28.50p 28.50p 0
23/12/2016 28.50p 28.50p 28.50p 28.50p 0
22/12/2016 28.50p 28.50p 28.50p 28.50p 0
21/12/2016 28.50p 28.50p 27.50p 28.50p 20000
20/12/2016 28.50p 28.50p 28.50p 28.50p 0
19/12/2016 28.50p 28.50p 27.10p 28.50p 18
16/12/2016 28.50p 28.50p 28.50p 28.50p 0
15/12/2016 28.50p 28.50p 28.50p 28.50p 0
14/12/2016 28.50p 28.50p 28.50p 28.50p 0
13/12/2016 28.50p 28.50p 28.50p 28.50p 0
12/12/2016 29.00p 29.00p 28.00p 28.50p 10000
09/12/2016 29.00p 29.00p 28.00p 29.00p 9611
08/12/2016 29.00p 29.00p 29.00p 29.00p 0
07/12/2016 28.00p 29.00p 28.00p 29.00p 9613
06/12/2016 28.00p 28.00p 28.00p 28.00p 0
05/12/2016 28.00p 28.00p 28.00p 28.00p 0
02/12/2016 28.00p 28.00p 26.10p 28.00p 302
01/12/2016 28.00p 28.00p 28.00p 28.00p 0
30/11/2016 28.00p 28.00p 28.00p 28.00p 0

*Close Price adjusted for both dividends and splits