Register to chat with like-minded investors on our interactive forums.
GCLE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 19.44 | -0.03 | -0.15% | 19.44 | 19.44 | 19.44 | 0 |
| May 30 2024 | 19.47 | 0.29 | 1.53% | 19.186 | 19.5515 | 17.49 | 1,484 |
| May 29 2024 | 19.177 | -0.49 | -2.47% | 19.177 | 19.177 | 19.177 | 0 |
| May 28 2024 | 19.662 | 0.40 | 2.10% | 19.662 | 19.662 | 19.662 | 0 |
| May 24 2024 | 19.258 | 0.24 | 1.25% | 19.258 | 19.258 | 19.258 | 26 |
| May 23 2024 | 19.02 | -0.29 | -1.51% | 19.282 | 19.563 | 17.469 | 781 |
| May 22 2024 | 19.312 | 0.46 | 2.46% | 18.954 | 19.312 | 17.266 | 1,641 |
| May 21 2024 | 18.849 | -0.08 | -0.43% | 18.786 | 18.866 | 17.179 | 244 |
| May 20 2024 | 18.93 | -0.04 | -0.22% | 18.946 | 19.176 | 17.494 | 3,436 |
| May 17 2024 | 18.972 | -0.12 | -0.63% | 18.908 | 18.993 | 18.908 | 122 |
| May 16 2024 | 19.093 | -0.05 | -0.26% | 19.093 | 19.093 | 19.093 | 0 |
| May 15 2024 | 19.142 | 0.06 | 0.32% | 19.142 | 19.142 | 19.142 | 0 |
| May 14 2024 | 19.08 | 0.44 | 2.34% | 18.652 | 19.133 | 17.514 | 11,290 |
| May 13 2024 | 18.644 | 0.17 | 0.91% | 18.532 | 18.713 | 18.532 | 336 |
| May 10 2024 | 18.475 | -0.08 | -0.40% | 18.475 | 18.475 | 18.475 | 0 |
| May 09 2024 | 18.55 | 0.16 | 0.89% | 18.55 | 18.55 | 18.55 | 0 |
| May 08 2024 | 18.386 | -0.17 | -0.93% | 18.506 | 18.514 | 18.091 | 15 |
| May 07 2024 | 18.558 | 0.21 | 1.17% | 18.558 | 18.558 | 18.558 | 0 |
| May 03 2024 | 18.344 | 0.50 | 2.79% | 18.344 | 18.344 | 18.344 | 646 |
| May 02 2024 | 17.846 | 0.19 | 1.06% | 17.834 | 17.945 | 17.707 | 1,557 |
| May 01 2024 | 17.658 | 0.06 | 0.36% | 17.658 | 17.658 | 17.658 | 198 |
| Apr 30 2024 | 17.594 | -0.31 | -1.72% | 17.842 | 17.878 | 17.594 | 50 |
| Apr 29 2024 | 17.902 | 0.42 | 2.41% | 17.902 | 17.902 | 17.902 | 0 |
| Apr 26 2024 | 17.48 | 0.30 | 1.75% | 17.35 | 17.564 | 17.24 | 1,060 |
| Apr 25 2024 | 17.18 | -0.25 | -1.43% | 17.474 | 17.504 | 17.064 | 1 |
| Apr 24 2024 | 17.43 | -0.08 | -0.45% | 17.474 | 17.475 | 17.422 | 1,014 |
| Apr 23 2024 | 17.509 | 0.36 | 2.09% | 17.262 | 17.578 | 17.184 | 17,000 |
| Apr 22 2024 | 17.15 | -0.25 | -1.41% | 17.278 | 17.299 | 17.129 | 310 |
| Apr 19 2024 | 17.395 | -0.18 | -1.00% | 17.416 | 17.423 | 17.328 | 454 |
| Apr 18 2024 | 17.57 | 0.20 | 1.17% | 17.57 | 17.57 | 17.57 | 0 |
| Apr 17 2024 | 17.366 | 0.09 | 0.50% | 17.50 | 17.536 | 17.282 | 1 |
| Apr 16 2024 | 17.279 | -0.40 | -2.28% | 17.279 | 17.279 | 17.279 | 0 |
| Apr 15 2024 | 17.682 | -0.36 | -1.99% | 17.682 | 17.682 | 17.682 | 0 |
| Apr 12 2024 | 18.041 | -0.02 | -0.10% | 18.256 | 18.484 | 17.628 | 918 |
| Apr 11 2024 | 18.059 | -0.10 | -0.53% | 18.184 | 18.426 | 17.713 | 3 |
| Apr 10 2024 | 18.156 | -0.40 | -2.17% | 18.242 | 18.326 | 17.628 | 290 |
| Apr 09 2024 | 18.558 | 0.10 | 0.56% | 18.562 | 18.944 | 17.836 | 704 |
| Apr 08 2024 | 18.454 | 0.35 | 1.96% | 18.44 | 18.48 | 17.752 | 281 |
| Apr 05 2024 | 18.10 | -0.51 | -2.76% | 18.264 | 18.273 | 17.715 | 55 |
| Apr 04 2024 | 18.613 | 0.37 | 2.02% | 18.474 | 18.698 | 17.94 | 300 |
| Apr 03 2024 | 18.244 | -0.01 | -0.06% | 18.122 | 18.255 | 17.764 | 80 |
| Apr 02 2024 | 18.255 | -0.37 | -1.96% | 18.255 | 18.255 | 18.255 | 0 |
| Mar 28 2024 | 18.62 | 0.13 | 0.70% | 18.62 | 18.62 | 18.62 | 226 |
| Mar 27 2024 | 18.49 | 0.18 | 0.98% | 18.49 | 18.49 | 18.49 | 0 |
| Mar 26 2024 | 18.311 | -0.05 | -0.26% | 18.342 | 18.661 | 17.734 | 744 |
| Mar 25 2024 | 18.358 | 0.09 | 0.51% | 18.346 | 18.449 | 17.689 | 1,819 |
| Mar 22 2024 | 18.265 | -0.16 | -0.88% | 18.265 | 18.265 | 18.265 | 0 |
| Mar 21 2024 | 18.428 | 0.37 | 2.07% | 18.454 | 18.50 | 18.428 | 2 |
| Mar 20 2024 | 18.055 | 0.03 | 0.14% | 17.998 | 18.082 | 17.532 | 1 |
| Mar 19 2024 | 18.029 | 0.04 | 0.19% | 18.029 | 18.029 | 18.029 | 0 |
| Mar 18 2024 | 17.994 | 0.06 | 0.32% | 18.026 | 18.054 | 17.994 | 94 |
| Mar 15 2024 | 17.936 | -0.04 | -0.20% | 17.95 | 18.046 | 17.526 | 32,144 |
| Mar 14 2024 | 17.972 | -0.35 | -1.88% | 18.30 | 18.365 | 17.96 | 1,533 |
| Mar 13 2024 | 18.317 | -0.07 | -0.39% | 18.317 | 18.317 | 18.317 | 0 |
| Mar 12 2024 | 18.388 | -0.11 | -0.58% | 18.646 | 18.646 | 18.321 | 3 |
| Mar 11 2024 | 18.496 | 0.01 | 0.08% | 18.578 | 18.654 | 18.442 | 123 |
| Mar 08 2024 | 18.481 | 0.08 | 0.42% | 18.481 | 18.481 | 18.481 | 16,885 |
| Mar 07 2024 | 18.403 | 0.10 | 0.53% | 18.403 | 18.403 | 18.403 | 0 |
| Mar 06 2024 | 18.306 | 0.35 | 1.92% | 18.152 | 18.315 | 18.116 | 3,800 |
| Mar 05 2024 | 17.961 | -0.13 | -0.74% | 17.922 | 17.964 | 17.922 | 56 |
| Mar 04 2024 | 18.095 | -0.19 | -1.02% | 18.324 | 18.366 | 17.686 | 1,386 |
