Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GCBC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 31.66 | 0.45 | 1.44% | 31.22 | 31.99 | 31.22 | 11,645 |
| May 06 2024 | 31.21 | 0.15 | 0.48% | 31.41 | 31.87 | 30.96 | 29,526 |
| May 03 2024 | 31.06 | 0.14 | 0.45% | 31.50 | 31.755 | 30.75 | 10,146 |
| May 02 2024 | 30.92 | 0.67 | 2.21% | 30.67 | 31.24 | 29.76 | 25,893 |
| May 01 2024 | 30.25 | 0.83 | 2.82% | 29.68 | 30.60 | 28.23 | 18,675 |
| Apr 30 2024 | 29.42 | -0.11 | -0.37% | 29.24 | 30.00 | 29.24 | 17,061 |
| Apr 29 2024 | 29.53 | -0.46 | -1.53% | 30.00 | 30.00 | 29.50 | 7,822 |
| Apr 26 2024 | 29.99 | 1.10 | 3.81% | 29.16 | 29.99 | 28.70 | 7,437 |
| Apr 25 2024 | 28.89 | 0.24 | 0.84% | 28.52 | 29.57 | 28.14 | 28,044 |
| Apr 24 2024 | 28.65 | -0.61 | -2.08% | 29.22 | 29.60 | 28.38 | 10,168 |
| Apr 23 2024 | 29.26 | 0.15 | 0.52% | 29.26 | 30.00 | 28.43 | 6,618 |
| Apr 22 2024 | 29.11 | 0.51 | 1.78% | 28.59 | 29.975 | 28.59 | 6,721 |
| Apr 19 2024 | 28.60 | 1.20 | 4.38% | 27.26 | 28.67 | 26.8706 | 13,497 |
| Apr 18 2024 | 27.40 | 0.14 | 0.51% | 27.17 | 28.305 | 27.17 | 17,778 |
| Apr 17 2024 | 27.26 | -0.43 | -1.55% | 27.91 | 28.455 | 27.26 | 11,204 |
| Apr 16 2024 | 27.69 | 0.44 | 1.61% | 27.27 | 28.37 | 27.10 | 6,696 |
| Apr 15 2024 | 27.25 | 0.68 | 2.56% | 26.71 | 27.685 | 26.4055 | 19,468 |
| Apr 12 2024 | 26.57 | 0.00 | 0.00% | 26.65 | 27.86 | 26.26 | 21,646 |
| Apr 11 2024 | 26.57 | 0.18 | 0.68% | 26.31 | 27.72 | 26.31 | 9,322 |
| Apr 10 2024 | 26.39 | -0.41 | -1.53% | 26.05 | 26.58 | 25.32 | 12,871 |
| Apr 09 2024 | 26.80 | 0.25 | 0.94% | 26.55 | 27.28 | 26.05 | 9,493 |
| Apr 08 2024 | 26.55 | 0.36 | 1.37% | 26.64 | 27.10 | 26.23 | 3,764 |
| Apr 05 2024 | 26.19 | 0.19 | 0.73% | 25.67 | 26.80 | 25.67 | 6,642 |
| Apr 04 2024 | 26.00 | -0.23 | -0.88% | 26.79 | 26.79 | 25.70 | 5,263 |
| Apr 03 2024 | 26.23 | 0.11 | 0.42% | 25.51 | 26.44 | 25.51 | 4,460 |
| Apr 02 2024 | 26.12 | -0.63 | -2.36% | 26.27 | 26.27 | 25.90 | 7,961 |
| Apr 01 2024 | 26.75 | -2.04 | -7.09% | 29.26 | 29.26 | 26.54 | 9,485 |
| Mar 28 2024 | 28.79 | 0.18 | 0.63% | 28.41 | 29.30 | 28.10 | 16,684 |
| Mar 27 2024 | 28.61 | 2.18 | 8.25% | 26.64 | 28.61 | 26.64 | 5,691 |
| Mar 26 2024 | 26.43 | -0.63 | -2.33% | 27.59 | 28.40 | 26.43 | 7,571 |
| Mar 25 2024 | 27.06 | -0.62 | -2.24% | 28.07 | 28.07 | 27.06 | 928 |
| Mar 22 2024 | 27.68 | -1.31 | -4.52% | 28.87 | 28.87 | 27.68 | 3,989 |
| Mar 21 2024 | 28.99 | 2.49 | 9.40% | 26.47 | 28.99 | 26.47 | 8,989 |
| Mar 20 2024 | 26.50 | -0.01 | -0.04% | 26.03 | 26.6196 | 26.00 | 7,454 |
| Mar 19 2024 | 26.51 | 0.45 | 1.73% | 26.34 | 27.94 | 26.34 | 18,405 |
| Mar 18 2024 | 26.06 | -0.71 | -2.65% | 26.81 | 27.75 | 26.06 | 7,962 |
| Mar 15 2024 | 26.77 | -2.90 | -9.77% | 28.61 | 30.10 | 26.77 | 22,764 |
| Mar 14 2024 | 29.67 | 1.11 | 3.89% | 28.13 | 30.42 | 28.13 | 22,316 |
| Mar 13 2024 | 28.56 | 0.65 | 2.33% | 28.37 | 28.56 | 28.00 | 17,378 |
| Mar 12 2024 | 27.91 | -0.21 | -0.75% | 28.49 | 28.92 | 27.91 | 2,671 |
| Mar 11 2024 | 28.12 | -0.43 | -1.51% | 28.81 | 28.81 | 27.595 | 3,844 |
| Mar 08 2024 | 28.55 | 0.30 | 1.06% | 29.02 | 29.0511 | 28.55 | 3,623 |
| Mar 07 2024 | 28.25 | 0.47 | 1.69% | 28.31 | 28.71 | 27.3798 | 3,600 |
| Mar 06 2024 | 27.78 | -0.22 | -0.79% | 28.54 | 28.54 | 27.0001 | 3,267 |
| Mar 05 2024 | 28.00 | 0.75 | 2.75% | 27.25 | 28.43 | 27.20 | 8,820 |
| Mar 04 2024 | 27.25 | -0.25 | -0.91% | 27.46 | 28.2599 | 27.25 | 3,241 |
| Mar 01 2024 | 27.50 | -1.06 | -3.71% | 28.38 | 28.38 | 27.50 | 11,649 |
| Feb 29 2024 | 28.56 | 0.29 | 1.03% | 29.24 | 29.24 | 28.28 | 8,839 |
| Feb 28 2024 | 28.27 | -0.90 | -3.09% | 28.88 | 29.00 | 28.11 | 5,799 |
| Feb 27 2024 | 29.17 | 0.65 | 2.28% | 28.52 | 29.48 | 28.15 | 8,539 |
| Feb 26 2024 | 28.52 | 1.71 | 6.38% | 27.42 | 29.72 | 27.42 | 23,284 |
| Feb 23 2024 | 26.81 | 0.00 | 0.00% | 26.33 | 27.4021 | 26.33 | 4,320 |
| Feb 22 2024 | 26.81 | -1.91 | -6.65% | 28.39 | 28.39 | 26.81 | 6,920 |
| Feb 21 2024 | 28.72 | -1.48 | -4.90% | 30.36 | 30.36 | 28.02 | 5,629 |
| Feb 20 2024 | 30.20 | -2.70 | -8.21% | 32.26 | 32.26 | 29.05 | 32,984 |
| Feb 16 2024 | 32.90 | -0.58 | -1.73% | 33.35 | 34.00 | 31.83 | 11,562 |
| Feb 15 2024 | 33.48 | 2.60 | 8.42% | 30.51 | 34.00 | 30.51 | 15,069 |
| Feb 14 2024 | 30.88 | 2.34 | 8.20% | 29.15 | 31.00 | 28.89 | 10,308 |
| Feb 13 2024 | 28.54 | -2.80 | -8.93% | 30.77 | 31.25 | 28.54 | 27,555 |
| Feb 12 2024 | 31.34 | 3.45 | 12.37% | 28.30 | 31.45 | 27.85 | 27,641 |
| Feb 09 2024 | 27.89 | 1.86 | 7.15% | 26.05 | 28.44 | 26.05 | 8,390 |
| Feb 08 2024 | 26.03 | 0.01 | 0.04% | 26.05 | 26.50 | 26.00 | 6,078 |
