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
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
19/08/2021 11.15p 11.15p 10.00p 11.15p 111638
18/08/2021 11.15p 11.15p 11.09p 11.15p 5311
17/08/2021 11.20p 11.22p 10.40p 11.15p 71978
16/08/2021 11.00p 11.40p 11.00p 11.20p 79095
13/08/2021 10.90p 11.00p 10.40p 11.00p 62049
12/08/2021 10.90p 10.90p 10.80p 10.90p 18853
11/08/2021 10.90p 10.90p 10.80p 10.90p 765
10/08/2021 10.90p 10.90p 10.50p 10.90p 24693
09/08/2021 10.90p 10.90p 10.80p 10.90p 4
06/08/2021 10.90p 10.90p 10.80p 10.90p 1796
05/08/2021 10.90p 10.94p 10.50p 10.90p 23432
04/08/2021 10.90p 10.90p 10.90p 10.90p 0
03/08/2021 10.90p 10.90p 10.90p 10.90p 0
02/08/2021 10.90p 10.90p 10.90p 10.90p 0
30/07/2021 10.90p 10.90p 10.80p 10.90p 17340
29/07/2021 10.85p 10.94p 10.80p 10.90p 7448
28/07/2021 10.85p 10.91p 10.70p 10.85p 5479
27/07/2021 10.65p 11.00p 10.65p 10.85p 44340
26/07/2021 10.65p 10.70p 10.65p 10.65p 11986
23/07/2021 10.65p 10.65p 10.65p 10.65p 0
22/07/2021 10.65p 10.65p 10.60p 10.65p 1148
21/07/2021 10.20p 10.65p 10.20p 10.65p 0
20/07/2021 10.65p 10.65p 10.60p 10.65p 19391
19/07/2021 10.65p 10.65p 10.65p 10.65p 0
16/07/2021 10.65p 10.65p 10.60p 10.65p 1283
15/07/2021 10.65p 10.90p 10.05p 10.65p 97905
14/07/2021 10.65p 10.65p 10.65p 10.65p 0
13/07/2021 10.65p 10.65p 10.60p 10.65p 10000
12/07/2021 10.65p 10.69p 10.65p 10.65p 4588
09/07/2021 10.65p 10.65p 10.60p 10.65p 5663
08/07/2021 10.65p 10.65p 10.60p 10.65p 14018
07/07/2021 10.65p 10.68p 10.65p 10.65p 131
06/07/2021 10.75p 11.10p 10.60p 11.10p 31327
05/07/2021 10.90p 10.90p 10.90p 10.90p 0
02/07/2021 11.25p 11.25p 10.25p 10.90p 53706
01/07/2021 10.75p 11.25p 10.75p 11.25p 4470
30/06/2021 11.25p 11.25p 11.00p 11.25p 3081
29/06/2021 11.25p 11.25p 11.25p 11.25p 0
28/06/2021 11.25p 11.25p 11.00p 11.25p 8099
25/06/2021 11.25p 11.25p 10.50p 11.25p 14573
24/06/2021 11.25p 11.25p 11.00p 11.25p 7626
23/06/2021 11.25p 11.25p 10.00p 11.25p 152414
22/06/2021 11.25p 11.25p 11.00p 11.25p 65434
21/06/2021 11.40p 11.40p 10.60p 11.25p 183026
18/06/2021 11.40p 11.40p 10.80p 11.40p 86669
17/06/2021 11.40p 11.40p 11.40p 11.40p 0
16/06/2021 11.40p 11.40p 11.30p 11.40p 29250
15/06/2021 11.40p 11.40p 11.30p 11.40p 6136
14/06/2021 11.40p 11.40p 11.30p 11.40p 44619
11/06/2021 10.75p 11.40p 10.75p 11.40p 6400
10/06/2021 11.40p 11.40p 11.30p 11.40p 17738
09/06/2021 11.40p 11.40p 11.30p 11.40p 21278
08/06/2021 11.40p 11.40p 11.40p 11.40p 0
07/06/2021 11.40p 11.40p 11.30p 11.40p 10000
04/06/2021 11.40p 11.42p 11.40p 11.40p 1269
03/06/2021 11.40p 11.40p 11.30p 11.40p 4309
02/06/2021 11.40p 11.40p 11.30p 11.40p 9274
01/06/2021 11.40p 11.40p 11.40p 11.40p 0
28/05/2021 11.40p 11.40p 11.30p 11.40p 11789
27/05/2021 11.40p 11.40p 11.30p 11.40p 17696
26/05/2021 11.40p 11.40p 11.30p 11.40p 29623
25/05/2021 11.40p 11.40p 11.30p 11.40p 33191
24/05/2021 11.40p 11.40p 11.30p 11.40p 12049
21/05/2021 11.40p 11.40p 11.30p 11.40p 36559
20/05/2021 11.40p 11.40p 11.30p 11.40p 8636
19/05/2021 11.40p 11.40p 11.30p 11.40p 136552
18/05/2021 11.40p 11.40p 11.30p 11.40p 13200
17/05/2021 11.40p 11.50p 11.40p 11.50p 140
14/05/2021 11.40p 11.40p 11.30p 11.40p 17179
13/05/2021 11.40p 11.40p 10.60p 11.40p 153702
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

*Close Price adjusted for both dividends and splits