GCAC

Growth Capital Acquisition Historical Data

GCAC Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 25 2021 9.99 0.04 0.45% 9.95 9.99 9.90 40,643
Oct 22 2021 9.945 0.02 0.15% 9.93 9.95 9.93 15,415
Oct 21 2021 9.93 0.00 0.0% 9.91 9.93 9.91 30
Oct 20 2021 9.93 0.01 0.1% 9.89 9.93 9.89 21,038
Oct 19 2021 9.92 0.00 0.0% 9.93 9.93 9.90 18,621
Oct 18 2021 9.92 -0.03 -0.3% 9.95 9.95 9.91 15,670
Oct 15 2021 9.95 0.02 0.2% 9.93 9.95 9.91 34,945
Oct 14 2021 9.93 -0.02 -0.2% 9.93 9.93 9.91 10,572
Oct 13 2021 9.95 0.02 0.25% 9.95 9.95 9.91 8,497
Oct 12 2021 9.925 0.00 0.0% 9.925 9.925 9.925 26,686
Oct 11 2021 9.925 0.01 0.05% 9.95 9.95 9.925 525
Oct 08 2021 9.92 0.02 0.2% 9.93 9.93 9.90 5,415
Oct 07 2021 9.90 -0.01 -0.1% 9.925 9.925 9.90 2,511
Oct 06 2021 9.91 -0.03 -0.3% 9.93 9.93 9.91 686
Oct 05 2021 9.94 0.04 0.4% 9.93 9.94 9.90 5,340
Oct 04 2021 9.90 0.00 0.0% 9.95 9.95 9.8972 6,352
Oct 01 2021 9.90 0.02 0.2% 9.91 9.95 9.90 16,501
Sep 30 2021 9.88 -0.01 -0.1% 9.88 9.92 9.88 43,533
Sep 29 2021 9.89 -0.05 -0.5% 9.89 9.90 9.85 38,189
Sep 28 2021 9.94 0.03 0.3% 9.93 9.95 9.9023 154,659
Sep 27 2021 9.9099 -0.03 -0.3% 9.92 9.95 9.89 12,176
Sep 24 2021 9.94 0.01 0.15% 9.93 9.94 9.89 7,895
Sep 23 2021 9.925 0.02 0.15% 9.90 9.94 9.90 130,695
Sep 22 2021 9.91 -0.01 -0.1% 9.93 9.93 9.88 6,323
Sep 21 2021 9.92 0.04 0.4% 9.90 9.92 9.88 27,333
Sep 20 2021 9.88 -0.02 -0.2% 9.89 9.89 9.88 3,044
Sep 17 2021 9.90 0.00 0.0% 9.91 9.91 9.89 11,322
Sep 16 2021 9.90 0.00 0.0% 9.88 9.91 9.86 136,125
Sep 15 2021 9.90 0.00 0.0% 9.94 9.94 9.89 40,223
Sep 14 2021 9.90 0.00 0.0% 9.94 9.94 9.89 39,328
Sep 13 2021 9.90 -0.03 -0.3% 9.94 9.94 9.84 307,491
Sep 10 2021 9.93 0.00 0.0% 9.94 9.96 9.905 1,524,039
Sep 09 2021 9.93 0.01 0.1% 9.91 9.93 9.87 748,111
Sep 08 2021 9.92 0.02 0.2% 9.90 9.92 9.90 2,594
Sep 07 2021 9.90 0.04 0.41% 9.87 9.90 9.82 31,636
Sep 06 2021 9.86 0.00 +0.00% 9.84 9.86 9.84 0
Sep 03 2021 9.86 -0.01 -0.1% 9.84 9.86 9.84 15,235
Sep 02 2021 9.87 0.00 0.0% 9.86 9.89 9.84 55,344
Sep 01 2021 9.87 -0.01 -0.1% 9.84 9.89 9.84 13,185
Aug 31 2021 9.88 0.04 0.41% 9.85 9.88 9.84 145,494
Aug 30 2021 9.84 -0.01 -0.1% 9.89 9.90 9.84 73,700
Aug 27 2021 9.85 0.00 0.0% 9.85 9.90 9.84 57,677
Aug 26 2021 9.85 0.01 0.1% 9.81 9.90 9.81 4,217
Aug 25 2021 9.84 -0.04 -0.35% 9.85 9.89 9.84 26,044
Aug 24 2021 9.875 0.02 0.24% 9.85 9.91 9.82 346,051
Aug 23 2021 9.8517 0.00 0.01% 9.90 9.90 9.81 48,004
Aug 20 2021 9.8512 0.00 0.01% 9.85 9.8512 9.85 772
Aug 19 2021 9.85 -0.02 -0.2% 9.86 9.87 9.84 24,559
Aug 18 2021 9.87 -0.07 -0.7% 9.92 9.92 9.85 9,552
Aug 17 2021 9.94 0.02 0.2% 9.87 9.96 9.84 838,953
Aug 16 2021 9.92 0.04 0.4% 9.90 9.92 9.84 59,809
Aug 13 2021 9.88 0.01 0.1% 9.85 9.90 9.85 10,895
Aug 12 2021 9.87 -0.01 -0.1% 9.85 9.88 9.85 3,308
Aug 11 2021 9.88 0.00 0.0% 9.8696 9.88 9.84 48,618
Aug 10 2021 9.88 0.01 0.1% 9.88 9.88 9.82 40,465
Aug 09 2021 9.87 0.01 0.1% 9.86 9.90 9.82 103,231
Aug 06 2021 9.86 -0.01 -0.1% 9.84 9.88 9.7684 80,299
Aug 05 2021 9.87 0.15 1.54% 9.79 9.87 9.79 681,895
Aug 04 2021 9.72 -0.02 -0.21% 9.73 9.79 9.70 93,785
Aug 03 2021 9.74 -0.01 -0.1% 9.74 9.76 9.71 11,216
Aug 02 2021 9.75 0.02 0.21% 9.74 9.75 9.73 2,252
Jul 30 2021 9.73 -0.01 -0.1% 9.73 9.73 9.72 11,550
Jul 29 2021 9.74 -0.01 -0.1% 9.76 9.76 9.74 710
Jul 28 2021 9.75 -0.01 -0.1% 9.78 9.78 9.74 1,007


Your Recent History
NASDAQ
GCAC
Growth Cap..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.