Golden Rock Global (GCG) Share Price

Financial Services Sector


Date Open High Low Close* Volume
24/11/2020 6.63p 6.63p 6.50p 6.63p 2
23/11/2020 6.63p 6.63p 6.50p 6.63p 17
20/11/2020 6.63p 6.63p 6.63p 6.63p 0
19/11/2020 6.63p 6.63p 6.63p 6.63p 0
18/11/2020 6.63p 6.63p 6.55p 6.63p 1000
17/11/2020 6.63p 6.63p 6.63p 6.63p 0
16/11/2020 6.75p 6.75p 6.75p 6.75p 0
13/11/2020 6.75p 6.75p 6.75p 6.75p 0
12/11/2020 6.75p 6.75p 6.75p 6.75p 0
10/11/2020 6.75p 6.75p 6.75p 6.75p 0
09/11/2020 6.75p 6.75p 6.75p 6.75p 0
06/11/2020 6.75p 6.75p 6.75p 6.75p 0
05/11/2020 6.75p 6.75p 6.75p 6.75p 0
04/11/2020 6.75p 6.75p 6.75p 6.75p 0
03/11/2020 6.75p 6.75p 6.75p 6.75p 0
02/11/2020 6.75p 6.75p 6.75p 6.75p 0
30/10/2020 6.75p 6.75p 6.50p 6.75p 1
29/10/2020 6.75p 6.75p 6.75p 6.75p 0
28/10/2020 6.75p 6.75p 6.75p 6.75p 0
27/10/2020 6.75p 6.75p 6.75p 6.75p 0
26/10/2020 6.75p 6.75p 6.75p 6.75p 0
23/10/2020 6.75p 6.75p 6.75p 6.75p 0
22/10/2020 6.75p 6.75p 6.75p 6.75p 0
21/10/2020 6.75p 6.75p 6.75p 6.75p 0
20/10/2020 6.75p 6.75p 6.75p 6.75p 0
19/10/2020 6.75p 6.75p 6.75p 6.75p 0
16/10/2020 6.75p 6.75p 6.75p 6.75p 0
15/10/2020 6.75p 6.75p 6.75p 6.75p 650000
14/10/2020 6.75p 6.75p 6.50p 6.75p 5
13/10/2020 6.75p 6.75p 6.75p 6.75p 0
12/10/2020 6.75p 6.75p 6.75p 6.75p 0
09/10/2020 6.75p 6.75p 6.75p 6.75p 0
08/10/2020 6.75p 6.75p 6.50p 6.75p 891
07/10/2020 6.75p 6.75p 6.75p 6.75p 0
06/10/2020 6.75p 6.75p 6.75p 6.75p 0
05/10/2020 6.75p 6.75p 6.75p 6.75p 0
02/10/2020 6.75p 6.75p 6.75p 6.75p 0
01/10/2020 6.75p 6.75p 6.50p 6.75p 9128
30/09/2020 6.75p 6.75p 6.50p 6.75p 67
29/09/2020 6.75p 6.75p 6.75p 6.75p 0
28/09/2020 6.75p 6.75p 6.75p 6.75p 0
25/09/2020 6.75p 6.75p 6.75p 6.75p 0
24/09/2020 6.75p 6.75p 6.75p 6.75p 0
23/09/2020 6.75p 6.75p 6.75p 6.75p 0
22/09/2020 6.75p 6.75p 6.75p 6.75p 0
21/09/2020 6.75p 6.75p 6.75p 6.75p 0
18/09/2020 6.75p 6.75p 6.75p 6.75p 0
17/09/2020 6.75p 6.75p 6.75p 6.75p 0
16/09/2020 6.75p 6.75p 6.75p 6.75p 0
15/09/2020 6.75p 6.75p 6.75p 6.75p 0
14/09/2020 6.75p 6.75p 6.50p 6.75p 104
11/09/2020 6.75p 6.75p 6.50p 6.75p 104
10/09/2020 6.75p 6.75p 6.75p 6.75p 0
09/09/2020 6.75p 6.75p 6.75p 6.75p 0
08/09/2020 6.75p 6.75p 6.50p 6.75p 96
07/09/2020 6.75p 6.75p 6.75p 6.75p 0
04/09/2020 6.75p 6.75p 6.75p 6.75p 0
03/09/2020 6.75p 6.75p 6.75p 6.75p 0
02/09/2020 6.75p 6.75p 6.75p 6.75p 0
01/09/2020 6.75p 6.75p 6.75p 6.75p 0
28/08/2020 6.75p 6.75p 6.75p 6.75p 7230
27/08/2020 6.75p 6.75p 6.75p 6.75p 0
26/08/2020 6.75p 6.75p 6.50p 6.75p 4009
25/08/2020 6.75p 6.75p 6.75p 6.75p 0
24/08/2020 6.50p 6.75p 6.50p 6.75p 0
21/08/2020 6.13p 6.98p 6.13p 6.50p 502408
20/08/2020 5.63p 6.13p 5.50p 6.13p 100000
19/08/2020 5.63p 5.63p 5.63p 5.63p 0
18/08/2020 5.63p 5.63p 5.63p 5.63p 0
17/08/2020 5.63p 5.63p 5.63p 5.63p 0
14/08/2020 5.63p 5.63p 5.50p 5.63p 9423
13/08/2020 5.23p 5.63p 5.23p 5.63p 120
12/08/2020 5.63p 5.63p 5.63p 5.63p 0
11/08/2020 5.63p 5.63p 5.50p 5.63p 9
10/08/2020 5.63p 5.63p 5.63p 5.63p 0
07/08/2020 5.23p 5.63p 5.23p 5.63p 0
06/08/2020 5.63p 5.63p 5.63p 5.63p 0
05/08/2020 5.63p 5.63p 5.63p 5.63p 0
04/08/2020 5.63p 5.63p 5.63p 5.63p 0
03/08/2020 5.63p 5.63p 5.63p 5.63p 0
31/07/2020 5.63p 5.63p 5.63p 5.63p 0
30/07/2020 5.63p 5.63p 5.50p 5.63p 10
29/07/2020 5.63p 5.63p 4.50p 5.63p 50000
28/07/2020 5.63p 5.63p 5.63p 5.63p 0
27/07/2020 5.88p 5.88p 5.63p 5.63p 7500
24/07/2020 5.88p 5.88p 5.88p 5.88p 0
23/07/2020 5.88p 5.88p 5.88p 5.88p 0
22/07/2020 5.88p 5.88p 5.88p 5.88p 0
21/07/2020 5.88p 5.88p 5.88p 5.88p 0
20/07/2020 5.88p 5.88p 5.88p 5.88p 0
17/07/2020 5.88p 5.88p 5.88p 5.88p 0
16/07/2020 5.88p 5.88p 5.75p 5.88p 765
15/07/2020 5.88p 5.88p 5.88p 5.88p 0
14/07/2020 6.25p 6.25p 5.50p 5.88p 0
13/07/2020 6.25p 6.25p 6.25p 6.25p 0
10/07/2020 6.25p 6.25p 6.25p 6.25p 0
09/07/2020 6.25p 6.25p 6.25p 6.25p 0
08/07/2020 8.25p 8.25p 6.25p 6.25p 0
07/07/2020 8.25p 8.25p 8.25p 8.25p 0
06/07/2020 8.25p 8.25p 8.25p 8.25p 0
03/07/2020 8.25p 8.25p 8.25p 8.25p 0
02/07/2020 8.25p 8.25p 8.25p 8.25p 0
01/07/2020 8.25p 8.25p 8.25p 8.25p 0
30/06/2020 8.25p 8.25p 8.25p 8.25p 0
29/06/2020 8.25p 8.25p 8.25p 8.25p 0
26/06/2020 8.25p 8.25p 8.25p 8.25p 0
25/06/2020 8.25p 8.25p 6.50p 8.25p 25000
24/06/2020 8.25p 8.25p 8.25p 8.25p 0
23/06/2020 8.25p 8.25p 8.25p 8.25p 0
22/06/2020 8.25p 8.25p 8.25p 8.25p 0
19/06/2020 8.25p 8.25p 8.25p 8.25p 0
18/06/2020 8.25p 8.25p 8.25p 8.25p 0
17/06/2020 8.25p 8.25p 8.25p 8.25p 0
16/06/2020 8.25p 8.25p 8.25p 8.25p 0
15/06/2020 8.25p 8.25p 8.25p 8.25p 0
12/06/2020 8.25p 8.25p 8.25p 8.25p 0
11/06/2020 8.25p 8.25p 8.25p 8.25p 0
10/06/2020 8.25p 8.25p 8.25p 8.25p 0
09/06/2020 8.25p 8.25p 8.25p 8.25p 0
08/06/2020 8.25p 8.25p 8.25p 8.25p 0
05/06/2020 8.25p 8.25p 8.25p 8.25p 0
04/06/2020 8.25p 8.25p 8.25p 8.25p 0
03/06/2020 8.25p 8.25p 8.25p 8.25p 0
02/06/2020 8.25p 8.25p 8.25p 8.25p 0
01/06/2020 8.25p 8.25p 7.50p 8.25p 212
29/05/2020 8.25p 8.25p 8.25p 8.25p 0
28/05/2020 8.25p 8.25p 8.25p 8.25p 0
27/05/2020 8.25p 8.25p 6.90p 8.25p 30000
26/05/2020 8.25p 8.25p 8.25p 8.25p 0
25/05/2020 8.25p 8.25p 8.25p 8.25p 0
22/05/2020 8.25p 8.25p 8.25p 8.25p 0
21/05/2020 8.25p 8.25p 8.25p 8.25p 0
20/05/2020 8.25p 8.25p 8.25p 8.25p 0
19/05/2020 8.25p 8.25p 8.25p 8.25p 0
18/05/2020 8.25p 8.25p 8.25p 8.25p 0
15/05/2020 8.25p 8.25p 8.25p 8.25p 0
14/05/2020 8.25p 8.25p 7.50p 8.25p 11
13/05/2020 8.25p 8.50p 7.63p 8.25p 36100
12/05/2020 8.25p 8.50p 8.25p 8.25p 4900
11/05/2020 8.00p 8.50p 8.00p 8.25p 4000
08/05/2020 8.00p 8.00p 7.00p 8.00p 1000
07/05/2020 8.00p 8.00p 7.00p 8.00p 1000
06/05/2020 8.00p 8.00p 7.00p 8.00p 1729
05/05/2020 8.50p 8.50p 7.00p 8.00p 7526
04/05/2020 8.50p 8.50p 8.50p 8.50p 0
01/05/2020 8.50p 8.50p 8.50p 8.50p 0
30/04/2020 9.50p 10.52p 8.00p 8.50p 17076
29/04/2020 9.50p 10.52p 8.45p 9.50p 511
28/04/2020 9.50p 9.50p 8.45p 9.50p 5189
27/04/2020 9.50p 9.50p 9.50p 9.50p 0
24/04/2020 9.50p 9.50p 9.50p 9.50p 0
23/04/2020 9.50p 9.50p 9.50p 9.50p 0
22/04/2020 9.50p 9.50p 9.50p 9.50p 0
21/04/2020 9.50p 9.50p 9.50p 9.50p 0
20/04/2020 9.50p 9.50p 9.50p 9.50p 0
17/04/2020 9.50p 9.50p 9.50p 9.50p 0
16/04/2020 9.50p 9.50p 9.50p 9.50p 0
15/04/2020 9.50p 9.50p 9.50p 9.50p 0
14/04/2020 8.50p 9.52p 8.50p 9.50p 5189
13/04/2020 8.50p 8.50p 8.50p 8.50p 0
10/04/2020 8.50p 8.50p 8.50p 8.50p 0
09/04/2020 8.50p 8.50p 8.50p 8.50p 0
08/04/2020 8.50p 8.50p 8.50p 8.50p 0
07/04/2020 8.50p 8.50p 8.50p 8.50p 0
06/04/2020 8.50p 8.50p 8.50p 8.50p 0
03/04/2020 8.50p 8.50p 8.50p 8.50p 0
02/04/2020 8.50p 8.50p 8.50p 8.50p 0
01/04/2020 8.50p 8.50p 8.50p 8.50p 0
31/03/2020 8.50p 8.50p 8.50p 8.50p 0
30/03/2020 8.50p 8.50p 8.50p 8.50p 0
27/03/2020 8.50p 8.50p 8.50p 8.50p 0
26/03/2020 8.50p 8.50p 8.50p 8.50p 0
25/03/2020 8.50p 8.50p 8.50p 8.50p 0
24/03/2020 8.50p 8.50p 8.50p 8.50p 0
23/03/2020 8.50p 8.50p 8.50p 8.50p 0
20/03/2020 8.50p 8.50p 8.50p 8.50p 0
19/03/2020 8.50p 8.50p 8.50p 8.50p 0
18/03/2020 8.50p 8.50p 8.50p 8.50p 0
17/03/2020 8.50p 8.50p 8.50p 8.50p 0
16/03/2020 8.50p 8.50p 8.50p 8.50p 0
13/03/2020 8.50p 8.50p 7.45p 8.50p 432
12/03/2020 8.50p 8.50p 8.50p 8.50p 0
11/03/2020 8.50p 8.50p 8.50p 8.50p 0
10/03/2020 8.50p 8.50p 8.50p 8.50p 0
09/03/2020 8.50p 8.50p 8.50p 8.50p 0
06/03/2020 8.50p 8.50p 8.50p 8.50p 0
05/03/2020 8.50p 8.50p 7.45p 8.50p 5
04/03/2020 8.50p 8.50p 8.50p 8.50p 0
03/03/2020 8.50p 8.50p 8.50p 8.50p 0
02/03/2020 8.50p 8.50p 7.50p 8.50p 0
28/02/2020 7.50p 8.00p 7.50p 7.50p 0
27/02/2020 8.00p 8.00p 8.00p 8.00p 0
26/02/2020 8.00p 8.00p 8.00p 8.00p 0
25/02/2020 8.00p 8.00p 8.00p 8.00p 0
24/02/2020 8.00p 9.00p 8.00p 8.00p 33000
21/02/2020 8.00p 8.00p 7.30p 8.00p 2000
20/02/2020 8.00p 8.00p 8.00p 8.00p 0
19/02/2020 8.00p 8.00p 8.00p 8.00p 0
18/02/2020 8.00p 8.00p 8.00p 8.00p 0
17/02/2020 8.00p 8.00p 7.30p 8.00p 1

*Close Price adjusted for both dividends and splits