Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
GCC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 19.10 | -0.06 | -0.31% | 19.20 | 19.20 | 19.07 | 7,540 |
| Jun 13 2024 | 19.16 | -0.05 | -0.26% | 19.25 | 19.3998 | 19.1396 | 32,500 |
| Jun 12 2024 | 19.21 | 0.13 | 0.68% | 19.31 | 19.36 | 19.21 | 16,166 |
| Jun 11 2024 | 19.08 | -0.11 | -0.57% | 19.03 | 19.19 | 18.84 | 162,263 |
| Jun 10 2024 | 19.19 | 0.21 | 1.11% | 19.03 | 19.19 | 18.985 | 48,452 |
| Jun 07 2024 | 18.98 | -0.31 | -1.61% | 19.06 | 19.095 | 18.95 | 26,633 |
| Jun 06 2024 | 19.29 | 0.23 | 1.21% | 19.19 | 19.339 | 19.19 | 30,496 |
| Jun 05 2024 | 19.06 | 0.05 | 0.26% | 19.18 | 19.18 | 18.98 | 19,806 |
| Jun 04 2024 | 19.01 | -0.24 | -1.25% | 19.06 | 19.16 | 19.00 | 17,992 |
| Jun 03 2024 | 19.25 | -0.08 | -0.41% | 19.25 | 19.43 | 19.21 | 248,968 |
| May 31 2024 | 19.33 | -0.15 | -0.77% | 19.63 | 19.66 | 19.32 | 30,215 |
| May 30 2024 | 19.48 | -0.24 | -1.22% | 19.54 | 19.71 | 19.48 | 33,362 |
| May 29 2024 | 19.72 | -0.06 | -0.30% | 19.75 | 19.89 | 19.72 | 26,955 |
| May 28 2024 | 19.78 | 0.34 | 1.75% | 19.50 | 19.839 | 19.50 | 3,989 |
| May 24 2024 | 19.44 | 0.04 | 0.21% | 19.13 | 19.50 | 19.13 | 60,757 |
| May 23 2024 | 19.40 | -0.06 | -0.31% | 19.51 | 19.6281 | 19.36 | 112,733 |
| May 22 2024 | 19.46 | -0.26 | -1.32% | 19.66 | 19.80 | 19.37 | 38,967 |
| May 21 2024 | 19.72 | -0.02 | -0.11% | 19.79 | 19.87 | 19.63 | 19,610 |
| May 20 2024 | 19.7408 | 0.24 | 1.23% | 19.56 | 19.7799 | 19.54 | 15,894 |
| May 17 2024 | 19.50 | 0.19 | 0.98% | 19.27 | 19.55 | 19.27 | 10,702 |
| May 16 2024 | 19.31 | 0.05 | 0.26% | 19.51 | 19.51 | 19.1601 | 19,004 |
| May 15 2024 | 19.26 | 0.25 | 1.32% | 19.11 | 19.26 | 19.044 | 37,772 |
| May 14 2024 | 19.01 | -0.04 | -0.21% | 18.90 | 19.06 | 18.90 | 15,462 |
| May 13 2024 | 19.05 | -0.03 | -0.16% | 19.08 | 19.17 | 18.9801 | 44,928 |
| May 10 2024 | 19.08 | 0.01 | 0.06% | 19.10 | 19.17 | 19.02 | 29,500 |
| May 09 2024 | 19.0684 | 0.12 | 0.62% | 18.89 | 19.1599 | 18.89 | 26,708 |
| May 08 2024 | 18.95 | -0.14 | -0.73% | 18.90 | 19.01 | 18.88 | 21,906 |
| May 07 2024 | 19.09 | 0.11 | 0.58% | 19.10 | 19.14 | 19.01 | 16,410 |
| May 06 2024 | 18.98 | 0.11 | 0.58% | 18.84 | 19.0499 | 18.84 | 312,240 |
| May 03 2024 | 18.87 | 0.19 | 1.02% | 18.75 | 18.87 | 18.74 | 37,093 |
| May 02 2024 | 18.68 | -0.05 | -0.24% | 18.765 | 18.81 | 18.62 | 45,069 |
| May 01 2024 | 18.7258 | -0.30 | -1.60% | 18.84 | 18.91 | 18.68 | 48,833 |
| Apr 30 2024 | 19.03 | -0.33 | -1.70% | 19.11 | 19.12 | 18.94 | 47,709 |
| Apr 29 2024 | 19.3587 | -0.05 | -0.26% | 19.38 | 19.47 | 19.30 | 21,265 |
| Apr 26 2024 | 19.4099 | -0.09 | -0.46% | 19.56 | 19.56 | 19.342 | 38,076 |
| Apr 25 2024 | 19.50 | 0.11 | 0.59% | 19.41 | 19.50 | 19.33 | 7,684 |
| Apr 24 2024 | 19.385 | 0.06 | 0.28% | 19.28 | 19.435 | 19.28 | 28,523 |
| Apr 23 2024 | 19.33 | -0.08 | -0.41% | 19.25 | 19.34 | 19.0811 | 34,174 |
| Apr 22 2024 | 19.41 | -0.05 | -0.26% | 19.27 | 19.44 | 19.22 | 37,993 |
| Apr 19 2024 | 19.46 | 0.12 | 0.62% | 19.23 | 19.5899 | 19.23 | 29,794 |
| Apr 18 2024 | 19.34 | 0.17 | 0.89% | 19.13 | 19.3899 | 19.13 | 83,613 |
| Apr 17 2024 | 19.17 | -0.14 | -0.73% | 19.29 | 19.38 | 19.16 | 22,047 |
| Apr 16 2024 | 19.31 | -0.15 | -0.75% | 19.38 | 19.38 | 19.10 | 350,046 |
| Apr 15 2024 | 19.455 | 0.13 | 0.70% | 19.21 | 19.47 | 19.21 | 19,403 |
| Apr 12 2024 | 19.32 | 0.07 | 0.36% | 19.42 | 19.66 | 19.20 | 29,347 |
| Apr 11 2024 | 19.25 | 0.00 | 0.00% | 19.23 | 19.36 | 19.185 | 43,503 |
| Apr 10 2024 | 19.25 | -0.02 | -0.10% | 19.00 | 19.34 | 19.00 | 31,164 |
| Apr 09 2024 | 19.27 | 0.17 | 0.89% | 19.23 | 19.36 | 19.13 | 89,111 |
| Apr 08 2024 | 19.10 | 0.09 | 0.47% | 19.42 | 19.42 | 19.0801 | 45,660 |
| Apr 05 2024 | 19.01 | 0.08 | 0.42% | 18.93 | 19.1896 | 18.93 | 14,296 |
| Apr 04 2024 | 18.93 | -0.03 | -0.16% | 18.60 | 19.0886 | 18.60 | 39,590 |
| Apr 03 2024 | 18.96 | 0.23 | 1.23% | 18.80 | 18.96 | 18.756 | 30,530 |
| Apr 02 2024 | 18.73 | 0.18 | 0.97% | 18.60 | 18.73 | 18.565 | 48,762 |
| Apr 01 2024 | 18.55 | 0.12 | 0.65% | 18.50 | 18.62 | 18.44 | 78,884 |
| Mar 28 2024 | 18.43 | 0.12 | 0.66% | 18.31 | 18.48 | 18.31 | 19,341 |
| Mar 27 2024 | 18.31 | -0.06 | -0.33% | 18.29 | 18.3599 | 18.2201 | 16,148 |
| Mar 26 2024 | 18.37 | -0.07 | -0.38% | 18.47 | 18.47 | 18.25 | 39,038 |
| Mar 25 2024 | 18.44 | 0.35 | 1.93% | 18.38 | 18.44 | 18.315 | 13,714 |
| Mar 22 2024 | 18.09 | -0.15 | -0.82% | 18.20 | 18.29 | 18.09 | 122,431 |
| Mar 21 2024 | 18.24 | -0.01 | -0.05% | 18.30 | 18.32 | 18.16 | 108,567 |
| Mar 20 2024 | 18.25 | 0.04 | 0.22% | 18.18 | 18.29 | 18.05 | 19,337 |
| Mar 19 2024 | 18.21 | -0.18 | -0.98% | 18.05 | 18.30 | 18.05 | 48,165 |
| Mar 18 2024 | 18.39 | 0.09 | 0.49% | 18.30 | 18.39 | 18.2608 | 38,708 |
