Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GCI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 2.69 | -0.03 | -1.10% | 2.72 | 2.7312 | 2.665 | 630,698 |
| Apr 23 2024 | 2.72 | 0.18 | 7.09% | 2.51 | 2.75 | 2.51 | 1,631,211 |
| Apr 22 2024 | 2.54 | -0.06 | -2.31% | 2.60 | 2.685 | 2.51 | 1,468,057 |
| Apr 19 2024 | 2.60 | 0.10 | 4.00% | 2.48 | 2.63 | 2.42 | 1,398,015 |
| Apr 18 2024 | 2.50 | 0.08 | 3.31% | 2.42 | 2.52 | 2.3999 | 1,370,756 |
| Apr 17 2024 | 2.42 | -0.03 | -1.22% | 2.47 | 2.50 | 2.35 | 933,970 |
| Apr 16 2024 | 2.45 | 0.13 | 5.60% | 2.30 | 2.47 | 2.258 | 1,469,575 |
| Apr 15 2024 | 2.32 | -0.06 | -2.52% | 2.40 | 2.475 | 2.32 | 1,173,706 |
| Apr 12 2024 | 2.38 | -0.03 | -1.24% | 2.41 | 2.45 | 2.33 | 548,233 |
| Apr 11 2024 | 2.41 | 0.01 | 0.42% | 2.40 | 2.435 | 2.315 | 544,433 |
| Apr 10 2024 | 2.40 | -0.05 | -2.04% | 2.34 | 2.45 | 2.31 | 983,206 |
| Apr 09 2024 | 2.45 | -0.04 | -1.61% | 2.53 | 2.56 | 2.39 | 514,034 |
| Apr 08 2024 | 2.49 | 0.15 | 6.41% | 2.36 | 2.51 | 2.34 | 744,085 |
| Apr 05 2024 | 2.34 | -0.01 | -0.43% | 2.36 | 2.38 | 2.235 | 708,736 |
| Apr 04 2024 | 2.35 | 0.01 | 0.43% | 2.34 | 2.49 | 2.34 | 1,050,236 |
| Apr 03 2024 | 2.34 | 0.03 | 1.30% | 2.30 | 2.37 | 2.30 | 452,882 |
| Apr 02 2024 | 2.31 | -0.02 | -0.86% | 2.26 | 2.32 | 2.25 | 595,017 |
| Apr 01 2024 | 2.33 | -0.11 | -4.51% | 2.39 | 2.455 | 2.315 | 647,643 |
| Mar 28 2024 | 2.44 | 0.11 | 4.72% | 2.32 | 2.445 | 2.32 | 945,462 |
| Mar 27 2024 | 2.33 | 0.11 | 4.95% | 2.23 | 2.34 | 2.22 | 654,633 |
| Mar 26 2024 | 2.22 | 0.00 | 0.00% | 2.20 | 2.32 | 2.20 | 489,217 |
| Mar 25 2024 | 2.22 | 0.00 | 0.00% | 2.22 | 2.29 | 2.21 | 207,869 |
| Mar 22 2024 | 2.22 | -0.04 | -1.77% | 2.28 | 2.28 | 2.14 | 482,163 |
| Mar 21 2024 | 2.26 | 0.08 | 3.67% | 2.18 | 2.28 | 2.17 | 655,007 |
| Mar 20 2024 | 2.18 | 0.12 | 5.83% | 2.04 | 2.20 | 2.04 | 627,229 |
| Mar 19 2024 | 2.06 | 0.06 | 3.00% | 2.00 | 2.07 | 1.97 | 673,011 |
| Mar 18 2024 | 2.00 | -0.01 | -0.50% | 2.03 | 2.05 | 1.985 | 520,338 |
| Mar 15 2024 | 2.01 | 0.03 | 1.52% | 2.00 | 2.03 | 1.98 | 1,089,954 |
| Mar 14 2024 | 1.98 | -0.06 | -2.94% | 2.04 | 2.04 | 1.97 | 492,341 |
| Mar 13 2024 | 2.04 | -0.03 | -1.45% | 2.07 | 2.11 | 2.02 | 363,643 |
| Mar 12 2024 | 2.07 | -0.03 | -1.43% | 2.09 | 2.10 | 2.04 | 384,160 |
| Mar 11 2024 | 2.10 | 0.05 | 2.44% | 2.05 | 2.12 | 2.05 | 525,020 |
| Mar 08 2024 | 2.05 | 0.02 | 0.99% | 2.07 | 2.10 | 2.045 | 453,636 |
| Mar 07 2024 | 2.03 | 0.04 | 2.01% | 2.00 | 2.05 | 1.99 | 517,027 |
| Mar 06 2024 | 1.99 | 0.03 | 1.53% | 1.98 | 2.0171 | 1.98 | 369,704 |
| Mar 05 2024 | 1.96 | -0.04 | -2.00% | 2.00 | 2.03 | 1.945 | 918,976 |
| Mar 04 2024 | 2.00 | -0.11 | -5.21% | 2.10 | 2.12 | 1.99 | 1,019,313 |
| Mar 01 2024 | 2.11 | -0.02 | -0.94% | 2.15 | 2.1888 | 2.09 | 636,961 |
| Feb 29 2024 | 2.13 | 0.05 | 2.40% | 2.11 | 2.195 | 2.11 | 440,247 |
| Feb 28 2024 | 2.08 | -0.07 | -3.26% | 2.12 | 2.13 | 2.07 | 620,437 |
| Feb 27 2024 | 2.15 | 0.04 | 1.90% | 2.12 | 2.20 | 2.12 | 583,380 |
| Feb 26 2024 | 2.11 | 0.04 | 1.93% | 2.05 | 2.19 | 2.04 | 949,607 |
| Feb 23 2024 | 2.07 | 0.08 | 4.02% | 2.00 | 2.10 | 2.00 | 872,410 |
| Feb 22 2024 | 1.99 | -0.22 | -9.95% | 2.27 | 2.30 | 1.95 | 2,657,332 |
| Feb 21 2024 | 2.21 | -0.04 | -1.78% | 2.25 | 2.28 | 2.19 | 564,803 |
| Feb 20 2024 | 2.25 | 0.00 | 0.00% | 2.23 | 2.32 | 2.205 | 780,913 |
| Feb 16 2024 | 2.25 | -0.13 | -5.46% | 2.36 | 2.37 | 2.25 | 536,064 |
| Feb 15 2024 | 2.38 | 0.09 | 3.93% | 2.32 | 2.38 | 2.30 | 502,812 |
| Feb 14 2024 | 2.29 | 0.09 | 4.09% | 2.25 | 2.29 | 2.21 | 354,009 |
| Feb 13 2024 | 2.20 | -0.13 | -5.58% | 2.26 | 2.27 | 2.19 | 690,412 |
| Feb 12 2024 | 2.33 | 0.08 | 3.56% | 2.25 | 2.40 | 2.25 | 652,793 |
| Feb 09 2024 | 2.25 | 0.05 | 2.27% | 2.20 | 2.28 | 2.20 | 402,319 |
| Feb 08 2024 | 2.20 | -0.01 | -0.45% | 2.21 | 2.25 | 2.17 | 789,122 |
| Feb 07 2024 | 2.21 | -0.13 | -5.56% | 2.35 | 2.35 | 2.14 | 1,045,927 |
| Feb 06 2024 | 2.34 | -0.01 | -0.43% | 2.34 | 2.40 | 2.32 | 451,591 |
| Feb 05 2024 | 2.35 | -0.04 | -1.67% | 2.35 | 2.38 | 2.295 | 610,421 |
| Feb 02 2024 | 2.39 | -0.11 | -4.40% | 2.47 | 2.51 | 2.39 | 541,997 |
| Feb 01 2024 | 2.50 | 0.03 | 1.21% | 2.46 | 2.52 | 2.43 | 564,320 |
| Jan 31 2024 | 2.47 | -0.13 | -5.00% | 2.60 | 2.60 | 2.47 | 578,772 |
| Jan 30 2024 | 2.60 | 0.01 | 0.39% | 2.59 | 2.62 | 2.555 | 679,623 |
| Jan 29 2024 | 2.59 | 0.00 | 0.00% | 2.58 | 2.615 | 2.545 | 524,951 |
| Jan 26 2024 | 2.59 | 0.04 | 1.57% | 2.57 | 2.625 | 2.53 | 472,681 |
