Golden Rock Global (GCG) Share Price

Financial Services Sector


Date Open High Low Close* Volume
14/06/2022 17.00p 17.00p 17.00p 17.00p 0
13/06/2022 17.00p 17.00p 17.00p 17.00p 0
10/06/2022 17.00p 17.00p 17.00p 17.00p 0
09/06/2022 17.00p 17.00p 17.00p 17.00p 0
08/06/2022 17.00p 17.00p 17.00p 17.00p 0
07/06/2022 17.00p 17.00p 17.00p 17.00p 0
06/06/2022 17.00p 17.00p 17.00p 17.00p 0
01/06/2022 17.00p 17.00p 17.00p 17.00p 0
31/05/2022 17.00p 17.00p 17.00p 17.00p 0
27/05/2022 17.00p 17.00p 17.00p 17.00p 0
26/05/2022 17.00p 17.00p 17.00p 17.00p 0
25/05/2022 17.00p 17.00p 17.00p 17.00p 0
24/05/2022 17.00p 17.00p 17.00p 17.00p 0
23/05/2022 17.00p 17.00p 17.00p 17.00p 0
20/05/2022 17.00p 17.00p 17.00p 17.00p 0
19/05/2022 17.00p 17.00p 17.00p 17.00p 0
18/05/2022 17.00p 17.00p 17.00p 17.00p 0
17/05/2022 17.00p 17.00p 17.00p 17.00p 0
16/05/2022 17.00p 17.00p 17.00p 17.00p 0
13/05/2022 17.00p 17.00p 17.00p 17.00p 0
12/05/2022 17.00p 17.00p 17.00p 17.00p 0
11/05/2022 17.00p 17.00p 17.00p 17.00p 0
10/05/2022 17.00p 17.00p 17.00p 17.00p 0
09/05/2022 17.00p 17.00p 17.00p 17.00p 0
06/05/2022 17.00p 17.00p 17.00p 17.00p 0
05/05/2022 17.00p 17.00p 17.00p 17.00p 0
04/05/2022 17.00p 17.00p 17.00p 17.00p 0
03/05/2022 17.00p 17.00p 17.00p 17.00p 0
29/04/2022 17.00p 17.00p 17.00p 17.00p 0
28/04/2022 17.00p 17.00p 17.00p 17.00p 0
27/04/2022 17.00p 17.00p 17.00p 17.00p 0
26/04/2022 17.00p 17.00p 17.00p 17.00p 0
25/04/2022 17.00p 17.00p 17.00p 17.00p 0
22/04/2022 17.00p 17.00p 17.00p 17.00p 0
21/04/2022 17.00p 17.00p 17.00p 17.00p 0
20/04/2022 17.00p 17.00p 17.00p 17.00p 0
19/04/2022 17.00p 17.00p 17.00p 17.00p 0
14/04/2022 17.00p 17.00p 17.00p 17.00p 0
13/04/2022 17.00p 17.00p 17.00p 17.00p 0
12/04/2022 17.00p 17.00p 17.00p 17.00p 0
11/04/2022 17.00p 17.00p 17.00p 17.00p 0
08/04/2022 17.00p 17.00p 17.00p 17.00p 0
07/04/2022 17.00p 17.00p 17.00p 17.00p 0
06/04/2022 17.00p 17.00p 17.00p 17.00p 0
05/04/2022 17.00p 17.00p 17.00p 17.00p 0
04/04/2022 17.00p 17.00p 17.00p 17.00p 0
01/04/2022 17.00p 17.00p 17.00p 17.00p 0
31/03/2022 17.00p 17.00p 17.00p 17.00p 0
30/03/2022 17.00p 17.00p 17.00p 17.00p 0
29/03/2022 17.00p 17.00p 17.00p 17.00p 0
28/03/2022 17.00p 17.00p 17.00p 17.00p 0
25/03/2022 17.00p 17.00p 17.00p 17.00p 0
24/03/2022 17.00p 17.00p 17.00p 17.00p 0
23/03/2022 17.00p 17.00p 17.00p 17.00p 0
22/03/2022 17.00p 17.00p 17.00p 17.00p 0
21/03/2022 17.00p 17.00p 17.00p 17.00p 0
18/03/2022 17.00p 17.00p 17.00p 17.00p 0
17/03/2022 17.00p 17.00p 17.00p 17.00p 0
16/03/2022 17.00p 17.00p 17.00p 17.00p 0
15/03/2022 17.00p 17.00p 17.00p 17.00p 0
14/03/2022 17.00p 17.00p 17.00p 17.00p 0
11/03/2022 17.00p 17.00p 17.00p 17.00p 0
10/03/2022 17.00p 17.00p 17.00p 17.00p 0
09/03/2022 17.00p 17.00p 17.00p 17.00p 0
08/03/2022 17.00p 17.00p 17.00p 17.00p 0
07/03/2022 17.00p 17.00p 17.00p 17.00p 0
04/03/2022 17.00p 17.00p 17.00p 17.00p 0
03/03/2022 17.00p 17.00p 17.00p 17.00p 0
02/03/2022 17.00p 17.00p 17.00p 17.00p 0
01/03/2022 17.00p 17.00p 17.00p 17.00p 0
28/02/2022 17.00p 17.00p 17.00p 17.00p 0
25/02/2022 17.00p 17.00p 17.00p 17.00p 0
24/02/2022 17.00p 17.00p 17.00p 17.00p 0
23/02/2022 17.00p 17.00p 17.00p 17.00p 0
22/02/2022 17.00p 17.00p 17.00p 17.00p 0
21/02/2022 17.00p 17.00p 17.00p 17.00p 0
18/02/2022 17.00p 17.00p 17.00p 17.00p 0
17/02/2022 17.00p 17.00p 17.00p 17.00p 0
16/02/2022 17.00p 17.00p 17.00p 17.00p 0
14/02/2022 17.00p 17.00p 17.00p 17.00p 0
11/02/2022 17.00p 17.00p 17.00p 17.00p 0
10/02/2022 17.00p 17.00p 17.00p 17.00p 0
09/02/2022 17.00p 17.00p 17.00p 17.00p 0
08/02/2022 17.00p 17.00p 17.00p 17.00p 0
07/02/2022 17.00p 17.00p 17.00p 17.00p 0
04/02/2022 17.00p 17.00p 17.00p 17.00p 0
03/02/2022 17.00p 17.00p 17.00p 17.00p 0
02/02/2022 17.00p 17.00p 17.00p 17.00p 0
01/02/2022 17.00p 17.00p 17.00p 17.00p 0
31/01/2022 17.00p 17.00p 17.00p 17.00p 0
28/01/2022 17.00p 17.00p 17.00p 17.00p 0
27/01/2022 17.00p 17.00p 17.00p 17.00p 0
26/01/2022 17.00p 17.00p 17.00p 17.00p 0
25/01/2022 17.00p 17.00p 17.00p 17.00p 0
24/01/2022 17.00p 17.00p 17.00p 17.00p 0
21/01/2022 17.00p 17.00p 17.00p 17.00p 0
20/01/2022 17.00p 17.00p 17.00p 17.00p 0
19/01/2022 17.00p 17.00p 17.00p 17.00p 0
18/01/2022 17.00p 17.00p 17.00p 17.00p 0
17/01/2022 17.00p 17.00p 17.00p 17.00p 0
14/01/2022 17.00p 17.00p 17.00p 17.00p 0
13/01/2022 17.00p 17.00p 17.00p 17.00p 0
12/01/2022 17.00p 17.00p 17.00p 17.00p 0
10/01/2022 17.00p 17.00p 17.00p 17.00p 0
07/01/2022 17.00p 17.00p 17.00p 17.00p 0
06/01/2022 17.00p 17.00p 17.00p 17.00p 0
04/01/2022 11.75p 17.00p 17.00p 17.00p 0
31/12/2021 11.75p 17.00p 17.00p 17.00p 0
30/12/2021 11.75p 17.00p 17.00p 17.00p 0
29/12/2021 11.75p 17.00p 17.00p 17.00p 0
24/12/2021 11.75p 17.00p 17.00p 17.00p 0
23/12/2021 11.75p 17.00p 17.00p 17.00p 0
22/12/2021 11.75p 17.00p 17.00p 17.00p 0
21/12/2021 11.75p 17.00p 17.00p 17.00p 0
20/12/2021 11.75p 17.00p 17.00p 17.00p 0
17/12/2021 11.75p 17.00p 17.00p 17.00p 0
16/12/2021 11.75p 17.00p 17.00p 17.00p 0
15/12/2021 11.75p 17.00p 17.00p 17.00p 0
14/12/2021 11.75p 17.00p 17.00p 17.00p 0
13/12/2021 11.75p 17.00p 17.00p 17.00p 0
10/12/2021 11.75p 17.00p 17.00p 17.00p 0
09/12/2021 11.75p 17.00p 17.00p 17.00p 0
08/12/2021 11.75p 17.00p 17.00p 17.00p 0
07/12/2021 11.75p 17.00p 17.00p 17.00p 0
06/12/2021 11.75p 17.00p 17.00p 17.00p 0
03/12/2021 11.75p 17.00p 17.00p 17.00p 0
02/12/2021 11.75p 17.00p 17.00p 17.00p 0
01/12/2021 11.75p 17.00p 17.00p 17.00p 0
30/11/2021 11.75p 17.00p 17.00p 17.00p 0
29/11/2021 11.75p 17.00p 17.00p 17.00p 0
26/11/2021 11.75p 17.00p 17.00p 17.00p 0
25/11/2021 11.75p 17.00p 17.00p 17.00p 0
24/11/2021 11.75p 17.00p 17.00p 17.00p 0
23/11/2021 11.75p 17.00p 17.00p 17.00p 0
22/11/2021 11.75p 17.00p 17.00p 17.00p 0
19/11/2021 11.75p 17.00p 17.00p 17.00p 0
18/11/2021 11.75p 17.00p 17.00p 17.00p 0
17/11/2021 11.75p 17.00p 17.00p 17.00p 0
16/11/2021 11.75p 17.90p 11.00p 17.00p 1902729
15/11/2021 10.45p 13.80p 10.45p 11.00p 2603930
12/11/2021 9.80p 10.60p 9.80p 10.45p 201232
11/11/2021 9.95p 9.95p 9.80p 9.80p 35551
10/11/2021 9.95p 9.95p 9.60p 9.95p 20000
09/11/2021 9.95p 9.95p 9.95p 9.95p 0
08/11/2021 9.95p 9.95p 9.95p 9.95p 0
05/11/2021 9.95p 9.95p 9.95p 9.95p 0
04/11/2021 9.95p 9.95p 9.90p 9.95p 10000
03/11/2021 9.95p 9.95p 9.75p 9.95p 31408
02/11/2021 10.15p 10.20p 9.60p 9.95p 39698
01/11/2021 10.15p 10.30p 10.00p 10.15p 40070
29/10/2021 10.70p 10.70p 10.00p 10.15p 45616
28/10/2021 10.70p 10.70p 10.70p 10.70p 0
27/10/2021 10.70p 10.82p 10.40p 10.70p 14108
26/10/2021 11.05p 11.10p 10.50p 10.70p 29145
25/10/2021 11.05p 11.05p 10.67p 11.05p 41734
22/10/2021 11.05p 11.05p 10.90p 11.05p 20000
21/10/2021 11.05p 11.05p 10.91p 11.05p 16603
20/10/2021 11.05p 11.05p 10.90p 11.05p 15000
19/10/2021 11.05p 11.05p 11.00p 11.00p 6924
18/10/2021 11.05p 11.05p 10.80p 11.05p 22837
15/10/2021 10.70p 11.05p 10.70p 11.05p 49446
14/10/2021 11.05p 11.05p 10.91p 11.05p 154470
13/10/2021 11.05p 11.05p 10.90p 11.05p 28000
12/10/2021 11.05p 11.05p 10.91p 11.05p 10000
11/10/2021 11.05p 11.05p 10.90p 11.05p 25381
08/10/2021 11.05p 11.05p 11.05p 11.05p 0
07/10/2021 11.05p 11.05p 10.90p 11.05p 26098
06/10/2021 11.05p 11.05p 10.91p 11.05p 23
05/10/2021 11.05p 11.05p 10.90p 11.05p 29225
04/10/2021 11.05p 11.05p 10.91p 11.05p 822
01/10/2021 11.05p 11.05p 10.91p 11.05p 6202
30/09/2021 11.05p 11.05p 10.91p 11.05p 50000
29/09/2021 11.05p 11.05p 11.05p 11.05p 0
28/09/2021 11.05p 11.05p 10.91p 11.05p 39869
27/09/2021 11.05p 11.05p 10.90p 11.05p 57188
24/09/2021 11.05p 11.05p 10.90p 11.05p 62053
23/09/2021 11.05p 11.05p 11.05p 11.05p 0
22/09/2021 11.05p 11.05p 11.05p 11.05p 0
21/09/2021 11.05p 11.05p 10.99p 11.05p 368
20/09/2021 11.05p 11.05p 10.90p 11.05p 5000
17/09/2021 11.05p 11.05p 11.05p 11.05p 0
16/09/2021 11.05p 11.05p 11.00p 11.05p 822
15/09/2021 11.05p 11.05p 10.90p 11.05p 25000
14/09/2021 11.05p 11.05p 10.91p 11.05p 765
13/09/2021 11.05p 11.05p 11.02p 11.05p 671
10/09/2021 11.10p 11.10p 10.85p 11.05p 0
09/09/2021 11.10p 11.10p 11.10p 11.10p 0
08/09/2021 11.10p 11.10p 10.91p 11.10p 168
07/09/2021 11.15p 11.15p 11.00p 11.10p 7500
06/09/2021 11.15p 11.15p 11.15p 11.15p 0
03/09/2021 11.15p 11.15p 11.15p 11.15p 0
02/09/2021 11.15p 11.15p 11.15p 11.15p 0
01/09/2021 11.15p 11.15p 11.15p 11.15p 0
31/08/2021 11.15p 11.15p 11.15p 11.15p 0
27/08/2021 11.15p 11.15p 11.00p 11.15p 4868
26/08/2021 11.15p 11.15p 11.15p 11.15p 0
25/08/2021 11.15p 11.15p 11.00p 11.15p 7472
24/08/2021 11.15p 11.15p 11.06p 11.15p 2188
23/08/2021 11.15p 11.15p 11.15p 11.15p 0
20/08/2021 11.15p 11.30p 11.15p 11.15p 2180

*Close Price adjusted for both dividends and splits