Register for streaming realtime charts, analysis tools, and prices.
GCG.A Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 44.45 | -0.96 | -2.11% | 45.00 | 45.00 | 44.40 | 4,695 |
| May 17 2024 | 45.41 | -0.59 | -1.28% | 45.60 | 46.00 | 45.41 | 3,608 |
| May 16 2024 | 46.00 | 0.62 | 1.37% | 45.45 | 46.00 | 45.45 | 11,705 |
| May 15 2024 | 45.38 | 1.41 | 3.21% | 44.48 | 45.50 | 43.75 | 9,271 |
| May 14 2024 | 43.97 | -0.71 | -1.59% | 44.71 | 45.00 | 43.95 | 6,112 |
| May 13 2024 | 44.68 | -0.32 | -0.71% | 44.91 | 45.00 | 44.68 | 2,400 |
| May 10 2024 | 45.00 | -0.58 | -1.27% | 44.59 | 45.00 | 44.59 | 400 |
| May 09 2024 | 45.58 | -0.42 | -0.91% | 45.01 | 45.58 | 45.00 | 385 |
| May 08 2024 | 46.00 | 0.50 | 1.10% | 45.41 | 46.00 | 45.39 | 7,226 |
| May 07 2024 | 45.50 | 1.74 | 3.98% | 44.00 | 45.50 | 43.91 | 4,661 |
| May 06 2024 | 43.76 | -0.91 | -2.04% | 44.76 | 44.76 | 43.76 | 5,015 |
| May 03 2024 | 44.67 | -0.63 | -1.39% | 45.31 | 45.31 | 44.26 | 4,194 |
| May 02 2024 | 45.30 | -0.39 | -0.85% | 45.61 | 45.85 | 45.20 | 3,800 |
| May 01 2024 | 45.69 | -0.28 | -0.61% | 46.47 | 46.47 | 45.49 | 10,566 |
| Apr 30 2024 | 45.97 | -0.52 | -1.12% | 46.49 | 46.49 | 45.75 | 5,570 |
| Apr 29 2024 | 46.49 | 0.32 | 0.69% | 46.18 | 46.50 | 45.90 | 2,901 |
| Apr 26 2024 | 46.17 | -1.33 | -2.80% | 47.15 | 47.15 | 45.77 | 4,315 |
| Apr 25 2024 | 47.50 | -1.20 | -2.46% | 47.88 | 47.88 | 47.00 | 3,450 |
| Apr 24 2024 | 48.70 | -0.29 | -0.59% | 48.90 | 48.92 | 48.38 | 2,000 |
| Apr 23 2024 | 48.99 | 2.55 | 5.49% | 46.70 | 48.99 | 46.69 | 7,400 |
| Apr 22 2024 | 46.44 | -0.06 | -0.13% | 46.60 | 46.81 | 46.44 | 2,209 |
| Apr 19 2024 | 46.50 | -0.50 | -1.06% | 47.14 | 47.14 | 46.40 | 4,774 |
| Apr 18 2024 | 47.00 | -0.56 | -1.18% | 47.21 | 47.42 | 47.00 | 1,145 |
| Apr 17 2024 | 47.56 | -0.72 | -1.49% | 48.29 | 48.35 | 47.14 | 4,770 |
| Apr 16 2024 | 48.28 | -0.06 | -0.12% | 48.15 | 48.55 | 48.05 | 4,631 |
| Apr 15 2024 | 48.34 | -0.65 | -1.33% | 48.98 | 48.98 | 47.85 | 2,933 |
| Apr 12 2024 | 48.99 | -0.20 | -0.41% | 48.56 | 48.99 | 48.15 | 1,563 |
| Apr 11 2024 | 49.19 | -0.61 | -1.22% | 49.37 | 49.40 | 49.19 | 3,066 |
| Apr 10 2024 | 49.80 | 0.00 | 0.00% | 49.43 | 50.00 | 49.40 | 2,770 |
| Apr 09 2024 | 49.80 | 0.02 | 0.04% | 49.86 | 49.99 | 49.60 | 1,725 |
| Apr 08 2024 | 49.78 | 0.72 | 1.47% | 49.32 | 49.95 | 49.32 | 3,605 |
| Apr 05 2024 | 49.06 | -0.33 | -0.67% | 48.86 | 49.24 | 48.48 | 1,300 |
| Apr 04 2024 | 49.39 | 0.05 | 0.10% | 49.10 | 49.39 | 48.91 | 1,776 |
| Apr 03 2024 | 49.34 | -0.66 | -1.32% | 49.51 | 49.88 | 49.07 | 2,400 |
| Apr 02 2024 | 50.00 | 1.45 | 2.99% | 48.38 | 50.00 | 47.99 | 8,925 |
| Apr 01 2024 | 48.55 | 0.77 | 1.61% | 48.79 | 48.79 | 48.55 | 2,201 |
| Mar 28 2024 | 47.78 | 0.78 | 1.66% | 47.00 | 47.99 | 47.00 | 4,370 |
| Mar 27 2024 | 47.00 | -1.00 | -2.08% | 47.99 | 47.99 | 47.00 | 4,171 |
| Mar 26 2024 | 48.00 | -0.34 | -0.70% | 48.28 | 48.28 | 48.00 | 3,583 |
| Mar 25 2024 | 48.34 | -0.41 | -0.84% | 48.71 | 48.75 | 48.25 | 2,655 |
| Mar 22 2024 | 48.75 | 0.44 | 0.91% | 48.18 | 48.75 | 48.18 | 1,094 |
| Mar 21 2024 | 48.31 | 0.31 | 0.65% | 48.02 | 48.31 | 48.02 | 600 |
| Mar 20 2024 | 48.00 | 0.00 | 0.00% | 48.00 | 48.00 | 48.00 | 500 |
| Mar 19 2024 | 48.00 | -0.01 | -0.02% | 48.00 | 48.26 | 47.65 | 2,559 |
| Mar 18 2024 | 48.01 | -1.50 | -3.03% | 49.51 | 49.51 | 48.01 | 9,340 |
| Mar 15 2024 | 49.51 | -0.48 | -0.96% | 49.92 | 49.99 | 49.51 | 2,205 |
| Mar 14 2024 | 49.99 | -0.26 | -0.52% | 50.18 | 50.18 | 49.69 | 2,700 |
| Mar 13 2024 | 50.25 | -0.40 | -0.79% | 50.53 | 50.53 | 50.25 | 1,645 |
| Mar 12 2024 | 50.65 | -0.70 | -1.36% | 50.92 | 51.00 | 50.62 | 1,500 |
| Mar 11 2024 | 51.35 | 0.26 | 0.51% | 51.10 | 51.35 | 50.40 | 4,070 |
| Mar 08 2024 | 51.09 | -0.40 | -0.78% | 51.78 | 51.96 | 51.09 | 22,921 |
| Mar 07 2024 | 51.49 | -0.29 | -0.56% | 52.79 | 52.79 | 51.49 | 15,290 |
| Mar 06 2024 | 51.78 | 0.56 | 1.09% | 51.21 | 51.96 | 50.93 | 4,901 |
| Mar 05 2024 | 51.22 | 0.04 | 0.08% | 51.21 | 51.34 | 50.13 | 14,847 |
| Mar 04 2024 | 51.18 | 0.18 | 0.35% | 51.00 | 51.21 | 50.93 | 2,045 |
| Mar 01 2024 | 51.00 | -0.72 | -1.39% | 51.28 | 51.28 | 50.90 | 6,850 |
| Feb 29 2024 | 51.72 | -0.29 | -0.56% | 51.62 | 52.46 | 51.42 | 5,933 |
| Feb 28 2024 | 52.01 | 0.01 | 0.02% | 51.68 | 52.83 | 51.68 | 7,392 |
| Feb 27 2024 | 52.00 | 1.44 | 2.85% | 49.97 | 52.00 | 49.97 | 7,797 |
| Feb 26 2024 | 50.56 | 0.97 | 1.96% | 49.07 | 50.56 | 49.07 | 6,415 |
| Feb 23 2024 | 49.59 | 0.80 | 1.64% | 48.40 | 49.93 | 48.40 | 21,125 |
| Feb 22 2024 | 48.79 | -0.11 | -0.22% | 48.89 | 49.61 | 48.28 | 4,900 |
