Register for real-time alerts, custom portfolio, and market movers
GCV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 3.67 | 0.03 | 0.82% | 3.64 | 3.68 | 3.6173 | 21,276 |
| May 20 2024 | 3.64 | -0.04 | -1.09% | 3.64 | 3.70 | 3.63 | 84,097 |
| May 17 2024 | 3.68 | -0.01 | -0.27% | 3.65 | 3.70 | 3.65 | 19,653 |
| May 16 2024 | 3.69 | -0.05 | -1.34% | 3.73 | 3.73 | 3.628 | 28,389 |
| May 15 2024 | 3.74 | 0.12 | 3.31% | 3.65 | 3.74 | 3.64 | 36,530 |
| May 14 2024 | 3.62 | 0.03 | 0.84% | 3.62 | 3.62 | 3.5901 | 19,828 |
| May 13 2024 | 3.59 | -0.01 | -0.28% | 3.60 | 3.67 | 3.59 | 37,563 |
| May 10 2024 | 3.60 | -0.03 | -0.83% | 3.66 | 3.665 | 3.58 | 20,304 |
| May 09 2024 | 3.63 | -0.02 | -0.41% | 3.65 | 3.66 | 3.62 | 38,181 |
| May 08 2024 | 3.645 | 0.00 | 0.14% | 3.63 | 3.69 | 3.62 | 30,470 |
| May 07 2024 | 3.64 | 0.01 | 0.28% | 3.63 | 3.6642 | 3.6129 | 51,643 |
| May 06 2024 | 3.63 | 0.03 | 0.83% | 3.62 | 3.6398 | 3.5901 | 35,469 |
| May 03 2024 | 3.60 | 0.02 | 0.70% | 3.62 | 3.62 | 3.5601 | 34,041 |
| May 02 2024 | 3.575 | 0.05 | 1.27% | 3.54 | 3.59 | 3.54 | 20,244 |
| May 01 2024 | 3.53 | 0.01 | 0.28% | 3.52 | 3.57 | 3.52 | 16,983 |
| Apr 30 2024 | 3.52 | -0.01 | -0.28% | 3.53 | 3.56 | 3.52 | 28,512 |
| Apr 29 2024 | 3.53 | 0.00 | 0.04% | 3.51 | 3.56 | 3.51 | 32,733 |
| Apr 26 2024 | 3.5285 | 0.04 | 1.10% | 3.505 | 3.5399 | 3.50 | 17,401 |
| Apr 25 2024 | 3.49 | -0.03 | -0.85% | 3.52 | 3.52 | 3.46 | 9,872 |
| Apr 24 2024 | 3.52 | -0.01 | -0.28% | 3.53 | 3.5491 | 3.50 | 19,626 |
| Apr 23 2024 | 3.53 | 0.03 | 0.86% | 3.53 | 3.56 | 3.50 | 34,672 |
| Apr 22 2024 | 3.50 | 0.04 | 1.30% | 3.45 | 3.52 | 3.45 | 15,001 |
| Apr 19 2024 | 3.455 | -0.01 | -0.14% | 3.46 | 3.4701 | 3.45 | 47,028 |
| Apr 18 2024 | 3.46 | 0.03 | 0.87% | 3.45 | 3.46 | 3.4199 | 48,919 |
| Apr 17 2024 | 3.43 | 0.02 | 0.59% | 3.43 | 3.45 | 3.39 | 65,448 |
| Apr 16 2024 | 3.41 | -0.04 | -1.02% | 3.35 | 3.43 | 3.35 | 47,516 |
| Apr 15 2024 | 3.445 | -0.10 | -2.68% | 3.54 | 3.5466 | 3.42 | 63,423 |
| Apr 12 2024 | 3.54 | -0.09 | -2.48% | 3.67 | 3.67 | 3.51 | 51,114 |
| Apr 11 2024 | 3.63 | 0.02 | 0.55% | 3.62 | 3.64 | 3.61 | 24,857 |
| Apr 10 2024 | 3.61 | -0.06 | -1.64% | 3.62 | 3.71 | 3.61 | 48,743 |
| Apr 09 2024 | 3.6703 | 0.02 | 0.56% | 3.68 | 3.7099 | 3.66 | 12,139 |
| Apr 08 2024 | 3.65 | 0.02 | 0.55% | 3.61 | 3.6716 | 3.61 | 29,576 |
| Apr 05 2024 | 3.63 | -0.01 | -0.27% | 3.60 | 3.64 | 3.60 | 30,915 |
| Apr 04 2024 | 3.64 | -0.04 | -1.11% | 3.66 | 3.695 | 3.64 | 33,914 |
| Apr 03 2024 | 3.681 | 0.02 | 0.57% | 3.65 | 3.69 | 3.6241 | 57,366 |
| Apr 02 2024 | 3.66 | -0.03 | -0.81% | 3.65 | 3.67 | 3.65 | 29,495 |
| Apr 01 2024 | 3.69 | -0.02 | -0.54% | 3.70 | 3.73 | 3.69 | 51,603 |
| Mar 28 2024 | 3.71 | 0.00 | 0.00% | 3.66 | 3.73 | 3.66 | 47,547 |
| Mar 27 2024 | 3.71 | 0.05 | 1.37% | 3.68 | 3.71 | 3.67 | 43,937 |
| Mar 26 2024 | 3.66 | -0.02 | -0.54% | 3.67 | 3.6951 | 3.66 | 44,042 |
| Mar 25 2024 | 3.68 | -0.01 | -0.27% | 3.71 | 3.71 | 3.66 | 17,548 |
| Mar 22 2024 | 3.69 | -0.04 | -1.07% | 3.71 | 3.75 | 3.65 | 43,040 |
| Mar 21 2024 | 3.73 | 0.04 | 1.08% | 3.78 | 3.78 | 3.69 | 143,816 |
| Mar 20 2024 | 3.69 | 0.02 | 0.54% | 3.68 | 3.6973 | 3.66 | 35,411 |
| Mar 19 2024 | 3.67 | 0.01 | 0.27% | 3.66 | 3.68 | 3.63 | 44,818 |
| Mar 18 2024 | 3.66 | 0.01 | 0.27% | 3.63 | 3.68 | 3.602 | 59,891 |
| Mar 15 2024 | 3.65 | -0.05 | -1.35% | 3.69 | 3.6999 | 3.61 | 35,620 |
| Mar 14 2024 | 3.70 | 0.00 | 0.00% | 3.70 | 3.71 | 3.66 | 23,704 |
| Mar 13 2024 | 3.70 | -0.11 | -2.89% | 3.60 | 3.7592 | 3.5769 | 101,473 |
| Mar 12 2024 | 3.81 | 0.10 | 2.70% | 3.80 | 3.83 | 3.68 | 369,000 |
| Mar 11 2024 | 3.71 | 0.01 | 0.27% | 3.72 | 3.7967 | 3.70 | 89,934 |
| Mar 08 2024 | 3.70 | 0.03 | 0.82% | 3.67 | 3.718 | 3.67 | 31,951 |
| Mar 07 2024 | 3.67 | 0.02 | 0.55% | 3.63 | 3.6864 | 3.60 | 42,387 |
| Mar 06 2024 | 3.65 | 0.04 | 1.11% | 3.65 | 3.7119 | 3.6037 | 61,325 |
| Mar 05 2024 | 3.61 | -0.06 | -1.63% | 3.70 | 3.70 | 3.58 | 96,028 |
| Mar 04 2024 | 3.67 | 0.05 | 1.38% | 3.65 | 3.68 | 3.635 | 49,218 |
| Mar 01 2024 | 3.62 | 0.02 | 0.56% | 3.59 | 3.63 | 3.5855 | 38,740 |
| Feb 29 2024 | 3.60 | 0.01 | 0.28% | 3.62 | 3.63 | 3.58 | 31,460 |
| Feb 28 2024 | 3.59 | -0.01 | -0.28% | 3.57 | 3.61 | 3.56 | 36,545 |
| Feb 27 2024 | 3.60 | 0.00 | 0.00% | 3.58 | 3.63 | 3.58 | 30,402 |
| Feb 26 2024 | 3.60 | -0.01 | -0.28% | 3.61 | 3.61 | 3.58 | 55,414 |
| Feb 23 2024 | 3.61 | -0.03 | -0.82% | 3.67 | 3.67 | 3.58 | 55,801 |
| Feb 22 2024 | 3.64 | 0.05 | 1.39% | 3.63 | 3.65 | 3.60 | 43,672 |
