Golden Rock Global (GCG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Golden Rock Global

Date Open High Low Close* Volume
12/05/2021 11.40p 11.40p 11.40p 11.40p 0
11/05/2021 11.65p 11.70p 11.05p 11.40p 112202
10/05/2021 11.65p 11.65p 11.40p 11.65p 82972
07/05/2021 11.40p 12.17p 11.40p 11.65p 232832
06/05/2021 11.40p 11.48p 11.30p 11.40p 112973
05/05/2021 12.15p 12.15p 11.10p 11.40p 93470
04/05/2021 12.15p 12.15p 11.80p 12.15p 67814
30/04/2021 12.15p 12.15p 11.81p 12.15p 54737
29/04/2021 12.15p 12.29p 11.85p 12.15p 65840
28/04/2021 12.25p 12.40p 11.00p 12.15p 109205
27/04/2021 13.00p 13.00p 12.00p 12.25p 104542
26/04/2021 13.00p 13.00p 12.50p 13.00p 65651
23/04/2021 13.00p 13.00p 12.00p 13.00p 86659
22/04/2021 13.00p 13.00p 12.50p 13.00p 35497
21/04/2021 13.25p 13.50p 12.00p 13.00p 115483
20/04/2021 12.25p 14.00p 12.25p 13.25p 151313
19/04/2021 13.50p 15.00p 11.50p 12.00p 405839
16/04/2021 17.75p 22.96p 13.30p 13.50p 1809279
15/04/2021 11.85p 20.02p 11.70p 16.75p 2297061
14/04/2021 11.85p 11.85p 11.70p 11.85p 854
13/04/2021 11.85p 11.85p 11.72p 11.85p 3000
12/04/2021 11.85p 11.85p 11.51p 11.85p 236
09/04/2021 11.85p 11.85p 11.50p 11.85p 7538
08/04/2021 11.85p 11.85p 11.85p 11.85p 0
07/04/2021 11.85p 11.85p 11.50p 11.85p 94024
06/04/2021 12.10p 12.10p 11.00p 11.85p 30259
01/04/2021 12.10p 12.10p 12.00p 12.10p 3439
31/03/2021 13.10p 13.10p 12.00p 12.10p 40953
30/03/2021 13.10p 13.10p 13.02p 13.10p 1007
29/03/2021 13.10p 13.10p 12.70p 13.10p 5283
26/03/2021 13.10p 13.10p 13.06p 13.10p 1485
25/03/2021 13.10p 13.10p 12.71p 13.10p 76681
24/03/2021 14.75p 14.75p 12.60p 13.10p 121152
23/03/2021 13.85p 15.50p 13.79p 15.00p 404078
22/03/2021 13.85p 13.85p 12.93p 13.85p 122356
19/03/2021 13.85p 13.85p 13.70p 13.85p 19461
18/03/2021 13.85p 13.88p 13.70p 13.85p 60047
17/03/2021 13.75p 14.75p 13.40p 13.85p 1056937
16/03/2021 14.35p 15.00p 13.48p 14.00p 323143
15/03/2021 17.50p 17.50p 13.50p 14.35p 551413
12/03/2021 17.25p 18.50p 15.00p 17.50p 1035013
11/03/2021 21.50p 24.00p 17.00p 19.00p 2025694
10/03/2021 19.00p 22.00p 17.15p 20.20p 759862
09/03/2021 17.50p 19.00p 16.60p 18.90p 437004
08/03/2021 17.50p 23.00p 16.00p 17.50p 1746038
05/03/2021 10.00p 25.00p 10.00p 17.00p 1551027
04/03/2021 10.00p 10.59p 9.25p 10.00p 24000
03/03/2021 10.00p 10.60p 9.25p 10.00p 8957
02/03/2021 10.00p 10.60p 10.00p 10.00p 4238
01/03/2021 10.00p 10.70p 9.25p 10.00p 519
26/02/2021 10.00p 10.70p 9.20p 10.00p 1223
25/02/2021 11.00p 11.00p 9.00p 10.00p 110386
24/02/2021 9.00p 12.00p 8.03p 11.00p 386807
23/02/2021 13.00p 13.00p 10.00p 12.50p 11438
22/02/2021 13.00p 13.85p 12.14p 13.00p 22681
19/02/2021 15.50p 15.50p 12.00p 13.00p 61293
18/02/2021 15.50p 15.56p 15.50p 15.50p 2899
17/02/2021 15.50p 15.50p 15.50p 15.50p 26308
16/02/2021 17.00p 17.00p 13.03p 15.50p 54997
15/02/2021 17.50p 17.70p 15.00p 17.00p 13022
12/02/2021 21.00p 21.00p 16.00p 17.50p 54724
11/02/2021 24.50p 25.00p 18.00p 21.00p 72641
10/02/2021 29.00p 30.00p 15.31p 24.50p 134720
09/02/2021 23.50p 36.00p 21.55p 35.40p 397001
08/02/2021 12.50p 46.75p 12.50p 36.00p 372684
05/02/2021 8.50p 11.91p 7.00p 9.50p 370657
04/02/2021 7.00p 10.00p 7.00p 8.50p 339598
03/02/2021 6.00p 7.80p 5.00p 7.00p 352335
02/02/2021 6.00p 6.00p 5.50p 6.00p 37220
01/02/2021 5.75p 5.75p 5.50p 5.75p 9534
29/01/2021 5.75p 5.75p 5.75p 5.75p 0
28/01/2021 5.75p 5.75p 5.75p 5.75p 0
27/01/2021 5.75p 5.75p 5.50p 5.75p 4
26/01/2021 5.75p 5.75p 5.75p 5.75p 0
25/01/2021 5.75p 5.75p 5.75p 5.75p 0
22/01/2021 5.75p 5.75p 5.75p 5.75p 0
21/01/2021 5.75p 5.75p 5.75p 5.75p 0
20/01/2021 5.75p 5.75p 5.75p 5.75p 0
19/01/2021 5.75p 5.75p 5.60p 5.75p 1232
18/01/2021 5.75p 5.75p 5.75p 5.75p 0
15/01/2021 5.75p 5.75p 5.60p 5.75p 250
14/01/2021 5.75p 5.75p 5.75p 5.75p 0
13/01/2021 5.75p 5.75p 5.75p 5.75p 0
12/01/2021 5.75p 5.75p 5.50p 5.75p 50
11/01/2021 5.75p 5.75p 5.75p 5.75p 0
08/01/2021 5.75p 5.75p 5.75p 5.75p 0
07/01/2021 5.75p 5.75p 5.75p 5.75p 0
06/01/2021 5.75p 5.75p 5.60p 5.75p 160
05/01/2021 5.75p 5.75p 5.75p 5.75p 0
04/01/2021 5.75p 5.75p 5.75p 5.75p 0
31/12/2020 5.75p 5.75p 5.75p 5.75p 0
30/12/2020 5.75p 5.75p 5.75p 5.75p 0
29/12/2020 5.75p 5.75p 5.75p 5.75p 0
25/12/2020 5.75p 5.75p 5.75p 5.75p 0
24/12/2020 5.75p 5.75p 5.75p 5.75p 0
23/12/2020 5.88p 5.88p 5.75p 5.75p 7500
22/12/2020 5.88p 5.88p 5.88p 5.88p 0
21/12/2020 5.88p 5.88p 5.75p 5.88p 127
18/12/2020 5.88p 5.90p 5.88p 5.88p 1631
17/12/2020 5.88p 5.88p 5.88p 5.88p 0
16/12/2020 5.88p 5.88p 5.88p 5.88p 0
15/12/2020 5.88p 5.88p 5.75p 5.88p 2
14/12/2020 6.13p 6.13p 5.88p 5.88p 7500
11/12/2020 6.13p 6.13p 6.13p 6.13p 0
10/12/2020 6.13p 6.13p 6.00p 6.13p 35
09/12/2020 6.13p 6.13p 6.13p 6.13p 0
08/12/2020 6.13p 6.13p 6.05p 6.13p 8376
07/12/2020 6.13p 6.13p 6.13p 6.13p 0
04/12/2020 6.25p 6.25p 6.25p 6.25p 0
03/12/2020 6.25p 6.25p 6.25p 6.25p 0
02/12/2020 6.25p 6.25p 6.25p 6.25p 0
01/12/2020 6.63p 6.63p 6.25p 6.25p 7500
30/11/2020 6.63p 6.63p 6.63p 6.63p 0
27/11/2020 6.63p 6.63p 6.63p 6.63p 0
26/11/2020 6.63p 6.63p 6.63p 6.63p 0
25/11/2020 6.63p 6.63p 6.63p 6.63p 0
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

*Close Price adjusted for both dividends and splits