Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GCO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 26.08 | -0.47 | -1.77% | 26.18 | 26.27 | 25.68 | 88,244 |
| Apr 24 2024 | 26.55 | -0.22 | -0.82% | 26.51 | 26.70 | 26.05 | 110,752 |
| Apr 23 2024 | 26.77 | 0.84 | 3.24% | 26.14 | 26.93 | 26.14 | 71,417 |
| Apr 22 2024 | 25.93 | 0.32 | 1.25% | 25.77 | 26.48 | 25.39 | 86,328 |
| Apr 19 2024 | 25.61 | 0.28 | 1.11% | 25.15 | 25.93 | 25.15 | 90,723 |
| Apr 18 2024 | 25.33 | -0.07 | -0.28% | 25.41 | 25.84 | 25.15 | 99,872 |
| Apr 17 2024 | 25.40 | 0.24 | 0.95% | 25.48 | 25.635 | 25.04 | 108,116 |
| Apr 16 2024 | 25.16 | -0.47 | -1.83% | 25.50 | 25.68 | 25.01 | 128,075 |
| Apr 15 2024 | 25.63 | -0.46 | -1.76% | 26.33 | 26.61 | 25.63 | 85,012 |
| Apr 12 2024 | 26.09 | -0.33 | -1.25% | 26.19 | 26.74 | 25.81 | 78,530 |
| Apr 11 2024 | 26.42 | 0.04 | 0.15% | 26.84 | 26.98 | 26.20 | 102,443 |
| Apr 10 2024 | 26.38 | -1.43 | -5.14% | 26.87 | 26.987 | 26.01 | 135,341 |
| Apr 09 2024 | 27.81 | 0.42 | 1.53% | 27.67 | 28.12 | 27.04 | 101,319 |
| Apr 08 2024 | 27.39 | 1.13 | 4.30% | 26.48 | 27.97 | 26.19 | 148,864 |
| Apr 05 2024 | 26.26 | -0.65 | -2.42% | 26.83 | 26.83 | 25.9525 | 103,750 |
| Apr 04 2024 | 26.91 | -0.81 | -2.92% | 28.22 | 28.22 | 26.525 | 107,319 |
| Apr 03 2024 | 27.72 | 0.55 | 2.02% | 26.99 | 27.76 | 26.90 | 101,199 |
| Apr 02 2024 | 27.17 | -0.62 | -2.23% | 27.11 | 27.25 | 26.50 | 126,461 |
| Apr 01 2024 | 27.79 | -0.35 | -1.24% | 28.33 | 28.37 | 27.385 | 120,045 |
| Mar 28 2024 | 28.14 | 1.01 | 3.72% | 27.27 | 28.55 | 27.27 | 230,539 |
| Mar 27 2024 | 27.13 | 1.37 | 5.32% | 26.24 | 27.14 | 26.24 | 142,100 |
| Mar 26 2024 | 25.76 | 0.16 | 0.63% | 25.74 | 26.03 | 25.36 | 90,622 |
| Mar 25 2024 | 25.60 | -1.26 | -4.69% | 26.86 | 27.6766 | 25.56 | 65,812 |
| Mar 22 2024 | 26.86 | -0.36 | -1.32% | 27.13 | 27.505 | 26.84 | 77,244 |
| Mar 21 2024 | 27.22 | 0.09 | 0.33% | 27.04 | 27.70 | 26.64 | 173,873 |
| Mar 20 2024 | 27.13 | 1.12 | 4.31% | 25.99 | 27.43 | 25.99 | 121,816 |
| Mar 19 2024 | 26.01 | 1.48 | 6.03% | 24.24 | 26.02 | 24.22 | 109,775 |
| Mar 18 2024 | 24.53 | -0.40 | -1.60% | 25.07 | 25.14 | 24.42 | 106,280 |
| Mar 15 2024 | 24.93 | 0.38 | 1.55% | 24.37 | 25.065 | 24.26 | 177,758 |
| Mar 14 2024 | 24.55 | -1.71 | -6.51% | 25.85 | 25.99 | 24.34 | 138,721 |
| Mar 13 2024 | 26.26 | 0.48 | 1.86% | 25.84 | 26.815 | 25.83 | 108,793 |
| Mar 12 2024 | 25.78 | 0.45 | 1.78% | 24.92 | 26.45 | 24.7361 | 150,810 |
| Mar 11 2024 | 25.33 | -1.16 | -4.38% | 25.74 | 26.49 | 24.61 | 234,099 |
| Mar 08 2024 | 26.49 | -2.78 | -9.50% | 25.00 | 28.79 | 24.9501 | 471,583 |
| Mar 07 2024 | 29.27 | 0.65 | 2.27% | 28.94 | 29.395 | 28.13 | 153,315 |
| Mar 06 2024 | 28.62 | -1.06 | -3.57% | 29.56 | 29.79 | 27.20 | 188,185 |
| Mar 05 2024 | 29.68 | -1.72 | -5.48% | 29.66 | 29.82 | 27.57 | 154,996 |
| Mar 04 2024 | 31.40 | -0.33 | -1.04% | 31.93 | 31.93 | 30.93 | 111,441 |
| Mar 01 2024 | 31.73 | -0.19 | -0.60% | 31.98 | 32.42 | 31.39 | 79,692 |
| Feb 29 2024 | 31.92 | 0.94 | 3.03% | 31.67 | 32.09 | 31.22 | 89,555 |
| Feb 28 2024 | 30.98 | -0.96 | -3.01% | 31.21 | 31.99 | 30.84 | 70,153 |
| Feb 27 2024 | 31.94 | 0.40 | 1.27% | 31.82 | 32.50 | 31.71 | 60,383 |
| Feb 26 2024 | 31.54 | 0.22 | 0.70% | 31.31 | 31.98 | 30.98 | 102,730 |
| Feb 23 2024 | 31.32 | 0.57 | 1.85% | 30.68 | 31.67 | 30.53 | 80,195 |
| Feb 22 2024 | 30.75 | -0.33 | -1.06% | 31.14 | 31.51 | 30.526 | 57,136 |
| Feb 21 2024 | 31.08 | 0.35 | 1.14% | 30.38 | 31.215 | 29.92 | 74,967 |
| Feb 20 2024 | 30.73 | -1.57 | -4.86% | 31.92 | 31.92 | 30.02 | 98,225 |
| Feb 16 2024 | 32.30 | 0.03 | 0.09% | 31.85 | 32.48 | 31.44 | 80,389 |
| Feb 15 2024 | 32.27 | 1.92 | 6.33% | 30.83 | 32.47 | 30.83 | 89,174 |
| Feb 14 2024 | 30.35 | 0.30 | 1.00% | 30.70 | 30.70 | 29.61 | 79,706 |
| Feb 13 2024 | 30.05 | -1.86 | -5.83% | 30.52 | 30.73 | 29.65 | 142,480 |
| Feb 12 2024 | 31.91 | 2.16 | 7.26% | 29.75 | 32.2325 | 29.75 | 100,311 |
| Feb 09 2024 | 29.75 | 0.25 | 0.85% | 29.41 | 30.09 | 28.96 | 82,163 |
| Feb 08 2024 | 29.50 | 1.50 | 5.36% | 28.29 | 29.57 | 27.91 | 103,070 |
| Feb 07 2024 | 28.00 | -0.47 | -1.65% | 28.30 | 28.30 | 27.5975 | 97,367 |
| Feb 06 2024 | 28.47 | 0.41 | 1.46% | 28.02 | 28.79 | 27.99 | 70,794 |
| Feb 05 2024 | 28.06 | -0.75 | -2.60% | 28.20 | 28.47 | 27.54 | 95,663 |
| Feb 02 2024 | 28.81 | -0.36 | -1.23% | 28.32 | 29.33 | 27.99 | 86,429 |
| Feb 01 2024 | 29.17 | 1.39 | 5.00% | 28.00 | 29.23 | 27.44 | 145,164 |
| Jan 31 2024 | 27.78 | -0.48 | -1.70% | 28.15 | 28.4375 | 27.46 | 201,241 |
| Jan 30 2024 | 28.26 | -0.18 | -0.63% | 27.95 | 28.46 | 27.72 | 65,229 |
| Jan 29 2024 | 28.44 | -0.32 | -1.11% | 28.75 | 28.99 | 27.73 | 74,883 |
