Golden Rock Global Plc (LON:GCG)
London
· Delayed Price · Currency is GBP · Price in GBX 3.450
0.00 (0.00%)
At close: Jan 21, 2026
Golden Rock Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 3.45 | 3.40 | 3.40 | 3.45 | 3.45 | - | 500 |
| Jan 20, 2026 | 3.45 | 3.40 | 3.40 | 3.45 | 3.45 | - | 5 |
| Jan 19, 2026 | 3.45 | 3.40 | 3.40 | 3.45 | 3.45 | - | 14,083 |
| Jan 16, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | - |
| Jan 15, 2026 | 3.45 | 3.40 | 3.40 | 3.45 | 3.45 | - | 13,383 |
| Jan 14, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | - |
| Jan 13, 2026 | 3.60 | 3.50 | 3.25 | 3.45 | 3.45 | -4.17% | 300,751 |
| Jan 12, 2026 | 3.68 | 3.75 | 3.60 | 3.60 | 3.60 | - | 260,000 |
| Jan 9, 2026 | 3.45 | 3.90 | 3.34 | 3.60 | 3.60 | 4.35% | 2,710,900 |
| Jan 8, 2026 | 3.50 | 3.58 | 3.49 | 3.45 | 3.45 | -1.43% | 75,000 |
| Jan 7, 2026 | 3.45 | 3.54 | 3.20 | 3.50 | 3.50 | 1.45% | 110,027 |
| Jan 6, 2026 | 3.15 | 3.63 | 3.00 | 3.45 | 3.45 | 9.52% | 190,397 |
| Jan 5, 2026 | 3.15 | 3.50 | 2.90 | 3.15 | 3.15 | - | 1,289,371 |
| Jan 2, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Dec 31, 2025 | 3.15 | 3.20 | 3.20 | 3.15 | 3.15 | - | 1,562 |
| Dec 30, 2025 | 3.15 | 3.20 | 3.19 | 3.15 | 3.15 | - | 8,404 |
| Dec 29, 2025 | 3.15 | 3.19 | 3.19 | 3.15 | 3.15 | - | 8,111 |
| Dec 24, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Dec 23, 2025 | 3.15 | 3.50 | 3.50 | 3.15 | 3.15 | - | 100,000 |
| Dec 22, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Dec 19, 2025 | 3.10 | 3.20 | 2.70 | 3.15 | 3.15 | 1.61% | 100,005 |
| Dec 18, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Dec 17, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Dec 16, 2025 | 2.85 | 3.20 | 3.00 | 3.10 | 3.10 | 8.77% | 150,000 |
| Dec 15, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Dec 12, 2025 | 2.70 | 2.70 | 2.70 | 2.85 | 2.85 | - | 10,000 |
| Dec 11, 2025 | 2.95 | 2.78 | 2.78 | 2.85 | 2.85 | -3.39% | 45,500 |
| Dec 10, 2025 | 3.05 | 2.93 | 2.80 | 2.95 | 2.95 | -3.28% | 69,594 |
| Dec 9, 2025 | 3.20 | 3.20 | 3.00 | 3.05 | 3.05 | -6.15% | 250,000 |
| Dec 8, 2025 | 3.50 | 3.63 | 3.00 | 3.25 | 3.25 | -7.14% | 203,972 |
| Dec 5, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Dec 4, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 9,032 |
| Dec 3, 2025 | 3.50 | 3.30 | 3.30 | 3.50 | 3.50 | - | 10,839 |
| Dec 2, 2025 | 3.55 | 3.69 | 3.30 | 3.50 | 3.50 | -1.41% | 376,716 |
| Dec 1, 2025 | 3.45 | 3.60 | 3.44 | 3.55 | 3.55 | 2.90% | 104,900 |
| Nov 28, 2025 | 3.25 | 3.60 | 3.25 | 3.45 | 3.45 | 6.15% | 509,228 |
| Nov 27, 2025 | 2.95 | 3.40 | 3.10 | 3.25 | 3.25 | 10.17% | 135,613 |
| Nov 26, 2025 | 2.75 | 3.50 | 2.86 | 2.95 | 2.95 | -1.67% | 588,592 |
| Nov 25, 2025 | 2.75 | 3.00 | 3.00 | 3.00 | 3.00 | 9.09% | 409 |
| Nov 24, 2025 | 2.75 | 2.90 | 2.90 | 2.75 | 2.75 | - | 6,569 |
| Nov 21, 2025 | 3.05 | 2.80 | 2.75 | 2.75 | 2.75 | -9.84% | 40,967 |
| Nov 20, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Nov 19, 2025 | 3.15 | 3.25 | 2.80 | 3.05 | 3.05 | -3.17% | 60,308 |
| Nov 18, 2025 | 3.55 | 3.45 | 3.00 | 3.15 | 3.15 | -11.27% | 116,138 |
| Nov 17, 2025 | 3.35 | 3.90 | 3.30 | 3.55 | 3.55 | 5.97% | 830,014 |
| Nov 14, 2025 | 2.45 | 3.50 | 2.61 | 3.35 | 3.35 | 36.73% | 2,764,937 |
| Nov 13, 2025 | 2.60 | 2.70 | 2.50 | 2.45 | 2.45 | -5.77% | 1,486,129 |
| Nov 12, 2025 | 3.25 | 3.34 | 2.50 | 2.60 | 2.60 | -20.00% | 1,354,030 |
| Nov 11, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Nov 10, 2025 | 3.25 | 3.25 | 3.01 | 3.25 | 3.25 | - | 30,714 |
| Nov 7, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Nov 6, 2025 | 3.25 | 3.37 | 3.37 | 3.25 | 3.25 | - | 5,820 |
| Nov 5, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Nov 4, 2025 | 3.25 | 3.49 | 3.00 | 3.25 | 3.25 | - | 3,219 |
| Nov 3, 2025 | 3.25 | 3.00 | 3.00 | 3.25 | 3.25 | - | 33,000 |
| Oct 31, 2025 | 3.25 | 3.10 | 3.00 | 3.25 | 3.25 | - | 18,010 |
| Oct 30, 2025 | 3.25 | 3.10 | 3.00 | 3.25 | 3.25 | - | 10,020 |
| Oct 29, 2025 | 3.25 | 3.39 | 3.10 | 3.25 | 3.25 | - | 2,028 |
| Oct 28, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Oct 27, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Oct 24, 2025 | 3.25 | 3.49 | 3.49 | 3.25 | 3.25 | - | 831 |
| Oct 23, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Oct 22, 2025 | 3.25 | 3.00 | 3.00 | 3.25 | 3.25 | - | 39,322 |
| Oct 21, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Oct 20, 2025 | 3.25 | 3.50 | 3.10 | 3.25 | 3.25 | - | 2,241 |
| Oct 17, 2025 | 3.25 | 3.40 | 3.00 | 3.25 | 3.25 | - | 58,472 |
| Oct 16, 2025 | 3.30 | 3.15 | 3.15 | 3.25 | 3.25 | -1.52% | 14,668 |
| Oct 15, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Oct 14, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Oct 13, 2025 | 3.30 | 3.43 | 3.10 | 3.30 | 3.30 | - | 10,501 |
| Oct 10, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Oct 9, 2025 | 3.20 | 3.50 | 3.10 | 3.30 | 3.30 | 3.12% | 400,396 |
| Oct 8, 2025 | 3.40 | 3.30 | 3.00 | 3.20 | 3.20 | -5.88% | 36,229 |
| Oct 7, 2025 | 3.55 | 3.77 | 3.43 | 3.40 | 3.40 | -4.23% | 151,838 |
| Oct 6, 2025 | 3.60 | 3.69 | 3.50 | 3.55 | 3.55 | -1.39% | 86,495 |
| Oct 3, 2025 | 3.45 | 3.80 | 3.50 | 3.60 | 3.60 | 5.88% | 2,337,330 |
| Oct 2, 2025 | 3.55 | 4.08 | 3.15 | 3.40 | 3.40 | -4.23% | 742,326 |
| Oct 1, 2025 | 3.55 | 3.40 | 3.40 | 3.55 | 3.55 | - | 2,000 |
| Sep 30, 2025 | 3.55 | 3.63 | 3.63 | 3.55 | 3.55 | - | 1,049 |
| Sep 29, 2025 | 3.55 | 3.63 | 3.40 | 3.55 | 3.55 | - | 4,103 |
| Sep 26, 2025 | 3.65 | 3.80 | 3.40 | 3.55 | 3.55 | -2.74% | 407,718 |
| Sep 25, 2025 | 3.35 | 3.80 | 3.21 | 3.65 | 3.65 | 8.96% | 2,439,763 |
| Sep 24, 2025 | 3.65 | 3.50 | 3.20 | 3.35 | 3.35 | -10.67% | 351,932 |
| Sep 23, 2025 | 3.50 | 3.76 | 3.60 | 3.75 | 3.75 | 7.14% | 717,832 |
| Sep 22, 2025 | 3.50 | 3.40 | 3.40 | 3.50 | 3.50 | - | 117 |
| Sep 19, 2025 | 3.45 | 3.70 | 3.32 | 3.50 | 3.50 | 1.45% | 674,317 |
| Sep 18, 2025 | 3.45 | 3.60 | 3.30 | 3.45 | 3.45 | - | 679,494 |
| Sep 17, 2025 | 3.45 | 3.50 | 3.49 | 3.45 | 3.45 | - | 56,991 |
| Sep 16, 2025 | 3.45 | 3.50 | 3.12 | 3.45 | 3.45 | - | 147,510 |
| Sep 15, 2025 | 3.20 | 3.70 | 3.29 | 3.45 | 3.45 | 7.81% | 733,913 |
| Sep 12, 2025 | 3.05 | 3.40 | 3.10 | 3.20 | 3.20 | 4.92% | 740,556 |
| Sep 11, 2025 | 2.75 | 3.10 | 2.70 | 3.05 | 3.05 | 10.91% | 745,465 |
| Sep 10, 2025 | 2.35 | 2.80 | 2.30 | 2.75 | 2.75 | 17.02% | 1,570,849 |
| Sep 9, 2025 | 2.30 | 2.50 | 2.27 | 2.35 | 2.35 | 2.17% | 821,680 |
| Sep 8, 2025 | 2.25 | 2.30 | 1.90 | 2.30 | 2.30 | 2.22% | 2,119,545 |
| Sep 5, 2025 | 2.15 | 2.60 | 2.13 | 2.25 | 2.25 | 4.65% | 8,002,314 |
| Sep 4, 2025 | 2.15 | 2.20 | 2.10 | 2.15 | 2.15 | - | 852,500 |
| Sep 3, 2025 | 2.05 | 2.30 | 1.96 | 2.15 | 2.15 | 4.88% | 1,071,465 |
| Sep 2, 2025 | 1.90 | 2.15 | 1.80 | 2.05 | 2.05 | 7.89% | 829,663 |
| Sep 1, 2025 | 2.15 | 2.00 | 1.80 | 1.90 | 1.90 | -13.64% | 11,272 |