ASX · GCM · stock
GCM Corporation Limited (GCM) stock price history
Every ASX trading session of GCM Corporation Limited from Nov 14, 2007 to Sep 28, 2026: 4,772 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GCM adjusted close, 2007 to 2026
- A$8.76
- All time high, 2008
- A$0.3750
- 52 week high, A$0.0930 low
- 4,772
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
GCM key facts
- GCM Corporation Limited (GCM) closed at A$0.1000 on Sep 28, 2026 on ASX.
- GCM's all time high close is A$8.76, set on Jun 6, 2008; its all time low close is A$0.0300 on Aug 5, 2024.
- GCM's 52 week range is A$0.0930 to A$0.3750.
- GCM returned -72.2% over the year to Sep 28, 2026 and -61.0% over five years.
- Over ten years GCM returned -73%, -12.4% a year compounded.
- GCM's deepest drawdown was -99.7% from Jul 2, 2008 to Aug 5, 2024.
- DataCedar holds 4,772 daily sessions of GCM history from Nov 14, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GCM price chart, 2007 to 2026
GCM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.8% |
| 3 months | -4.8% |
| 6 months | -44.4% |
| Year to date | -54.0% |
| 1 year | -72.2% |
| 3 years | +11.1% |
| 5 years | -61.0% |
| 10 years | -73.4% |
| Since Nov 14, 2007 | -97.1% |
| Compound annual growth, 18.9 years | -17.2% |
GCM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$8.76 on Jun 6, 2008
- All time low close
- A$0.0300 on Aug 5, 2024
- 52 week high
- A$0.3750 on Oct 12, 2025
- 52 week low
- A$0.0930 on Sep 8, 2026
- Deepest drawdown
- -99.7% from Jul 2, 2008 to Aug 5, 2024, not yet recovered
- Best single session
- +180.0% on Oct 29, 2024
- Worst single session
- -64.8% on Aug 18, 2015
- Volatility, 1 year annualised
- 108.9%
- Sessions closing higher, 1 year
- 29%
- Best calendar year
- 2016, +65%
- Worst calendar year
- 2015, -70%
GCM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Nov 14, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.2100 | A$0.2550 | A$0.0930 | A$0.1000 | -54.0% | 72.3M | 188 |
| 2025 | A$0.2400 | A$0.5850 | A$0.1050 | A$0.2175 | +3.6% | 389M | 253 |
| 2024 | A$0.1500 | A$0.2400 | A$0.0300 | A$0.2100 | +40.0% | 67.1M | 254 |
| 2023 | A$0.3000 | A$0.3600 | A$0.0825 | A$0.1500 | -41.2% | 35.3M | 252 |
| 2022 | A$0.1994 | A$0.4050 | A$0.1282 | A$0.2550 | +27.9% | 56.9M | 251 |
| 2021 | A$0.2136 | A$0.3702 | A$0.1994 | A$0.1994 | -12.5% | 28M | 254 |
| 2020 | A$0.2990 | A$0.6693 | A$0.0854 | A$0.2278 | -20.0% | 67.3M | 255 |
| 2019 | A$0.3845 | A$0.7405 | A$0.2136 | A$0.2848 | -20.0% | 48.3M | 253 |
| 2018 | A$0.3987 | A$0.9256 | A$0.2848 | A$0.3560 | -10.7% | 7.2M | 253 |
| 2017 | A$0.5005 | A$0.8633 | A$0.3275 | A$0.3987 | -16.1% | 1.3M | 252 |
| 2016 | A$0.2753 | A$0.4755 | A$0.2502 | A$0.4755 | +65.2% | 2.8M | 253 |
| 2015 | A$0.9509 | A$1.06 | A$0.2502 | A$0.2878 | -69.7% | 2.1M | 255 |
| 2014 | A$0.8383 | A$1.23 | A$0.5756 | A$0.9509 | +13.4% | 2.5M | 253 |
| 2013 | A$0.9259 | A$1.63 | A$0.5505 | A$0.8383 | -9.5% | 1.9M | 253 |
| 2012 | A$1.63 | A$2.25 | A$0.7507 | A$0.9259 | -43.1% | 661.6K | 253 |
| 2011 | A$2.82 | A$5.00 | A$1.56 | A$1.63 | -40.9% | 1.2M | 248 |
| 2010 | A$4.94 | A$6.26 | A$2.63 | A$2.75 | -44.3% | 1.2M | 253 |
| 2009 | A$3.19 | A$6.26 | A$1.25 | A$4.94 | +54.9% | 550K | 254 |
| 2008 | A$3.25 | A$9.57 | A$1.50 | A$3.19 | -1.9% | 1.2M | 254 |
| 2007 | A$3.75 | A$3.75 | A$2.88 | A$3.25 | n/a | 156.9K | 31 |
GCM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.1000 | -9.1% |
| August 2026 | A$0.1100 | 0.0% |
| July 2026 | A$0.1100 | -18.5% |
| June 2026 | A$0.1350 | -30.8% |
| May 2026 | A$0.1950 | 0.0% |
| April 2026 | A$0.1950 | 0.0% |
| March 2026 | A$0.1950 | -23.5% |
| February 2026 | A$0.2550 | +30.8% |
| January 2026 | A$0.1950 | -10.3% |
| December 2025 | A$0.2175 | -9.4% |
| November 2025 | A$0.2400 | -11.1% |
| October 2025 | A$0.2700 | -21.7% |
About the GCM data
Daily bars. 4,772 sessions from Nov 14, 2007 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 14, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GCM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
GCM share price history
