GCI Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 2.44 | 0.11 | 4.72% | 2.32 | 2.445 | 2.32 | 945,462 |
Mar 27 2024 | 2.33 | 0.11 | 4.95% | 2.23 | 2.34 | 2.22 | 654,633 |
Mar 26 2024 | 2.22 | 0.00 | 0.00% | 2.20 | 2.32 | 2.20 | 489,217 |
Mar 25 2024 | 2.22 | 0.00 | 0.00% | 2.22 | 2.29 | 2.21 | 207,869 |
Mar 22 2024 | 2.22 | -0.04 | -1.77% | 2.28 | 2.28 | 2.14 | 482,163 |
Mar 21 2024 | 2.26 | 0.08 | 3.67% | 2.18 | 2.28 | 2.17 | 655,007 |
Mar 20 2024 | 2.18 | 0.12 | 5.83% | 2.04 | 2.20 | 2.04 | 627,229 |
Mar 19 2024 | 2.06 | 0.06 | 3.00% | 2.00 | 2.07 | 1.97 | 673,011 |
Mar 18 2024 | 2.00 | -0.01 | -0.50% | 2.03 | 2.05 | 1.985 | 520,338 |
Mar 15 2024 | 2.01 | 0.03 | 1.52% | 2.00 | 2.03 | 1.98 | 1,080,297 |
Mar 14 2024 | 1.98 | -0.06 | -2.94% | 2.04 | 2.04 | 1.97 | 492,341 |
Mar 13 2024 | 2.04 | -0.03 | -1.45% | 2.07 | 2.11 | 2.02 | 363,643 |
Mar 12 2024 | 2.07 | -0.03 | -1.43% | 2.09 | 2.10 | 2.04 | 384,160 |
Mar 11 2024 | 2.10 | 0.05 | 2.44% | 2.05 | 2.12 | 2.05 | 525,020 |
Mar 08 2024 | 2.05 | 0.02 | 0.99% | 2.07 | 2.10 | 2.045 | 453,636 |
Mar 07 2024 | 2.03 | 0.04 | 2.01% | 2.00 | 2.05 | 1.99 | 517,027 |
Mar 06 2024 | 1.99 | 0.03 | 1.53% | 1.98 | 2.0171 | 1.98 | 369,704 |
Mar 05 2024 | 1.96 | -0.04 | -2.00% | 2.00 | 2.03 | 1.945 | 918,976 |
Mar 04 2024 | 2.00 | -0.11 | -5.21% | 2.10 | 2.12 | 1.99 | 1,019,313 |
Mar 01 2024 | 2.11 | -0.02 | -0.94% | 2.15 | 2.1888 | 2.09 | 636,961 |
Feb 29 2024 | 2.13 | 0.05 | 2.40% | 2.11 | 2.195 | 2.11 | 440,247 |
Feb 28 2024 | 2.08 | -0.07 | -3.26% | 2.12 | 2.13 | 2.07 | 620,437 |
Feb 27 2024 | 2.15 | 0.04 | 1.90% | 2.12 | 2.20 | 2.12 | 583,380 |
Feb 26 2024 | 2.11 | 0.04 | 1.93% | 2.05 | 2.19 | 2.04 | 949,607 |
Feb 23 2024 | 2.07 | 0.08 | 4.02% | 2.00 | 2.10 | 2.00 | 872,410 |
Feb 22 2024 | 1.99 | -0.22 | -9.95% | 2.27 | 2.30 | 1.95 | 2,657,332 |
Feb 21 2024 | 2.21 | -0.04 | -1.78% | 2.25 | 2.28 | 2.19 | 564,803 |
Feb 20 2024 | 2.25 | 0.00 | 0.00% | 2.23 | 2.32 | 2.205 | 780,913 |
Feb 16 2024 | 2.25 | -0.13 | -5.46% | 2.36 | 2.37 | 2.25 | 536,064 |
Feb 15 2024 | 2.38 | 0.09 | 3.93% | 2.32 | 2.38 | 2.30 | 502,812 |
Feb 14 2024 | 2.29 | 0.09 | 4.09% | 2.25 | 2.29 | 2.21 | 354,009 |
Feb 13 2024 | 2.20 | -0.13 | -5.58% | 2.24 | 2.27 | 2.19 | 645,285 |
Feb 12 2024 | 2.33 | 0.08 | 3.56% | 2.25 | 2.40 | 2.25 | 652,793 |
Feb 09 2024 | 2.25 | 0.05 | 2.27% | 2.20 | 2.28 | 2.20 | 402,319 |
Feb 08 2024 | 2.20 | -0.01 | -0.45% | 2.21 | 2.25 | 2.17 | 789,122 |
Feb 07 2024 | 2.21 | -0.13 | -5.56% | 2.35 | 2.35 | 2.14 | 1,045,927 |
Feb 06 2024 | 2.34 | -0.01 | -0.43% | 2.34 | 2.40 | 2.32 | 451,591 |
Feb 05 2024 | 2.35 | -0.04 | -1.67% | 2.35 | 2.38 | 2.295 | 610,421 |
Feb 02 2024 | 2.39 | -0.11 | -4.40% | 2.47 | 2.51 | 2.39 | 541,997 |
Feb 01 2024 | 2.50 | 0.03 | 1.21% | 2.46 | 2.52 | 2.43 | 564,320 |
Jan 31 2024 | 2.47 | -0.13 | -5.00% | 2.60 | 2.60 | 2.47 | 578,772 |
Jan 30 2024 | 2.60 | 0.01 | 0.39% | 2.59 | 2.62 | 2.555 | 679,623 |
Jan 29 2024 | 2.59 | 0.00 | 0.00% | 2.58 | 2.615 | 2.545 | 524,951 |
Jan 26 2024 | 2.59 | 0.04 | 1.57% | 2.57 | 2.625 | 2.53 | 472,681 |
Jan 25 2024 | 2.55 | 0.04 | 1.59% | 2.56 | 2.5975 | 2.50 | 670,901 |
Jan 24 2024 | 2.51 | 0.07 | 2.87% | 2.49 | 2.5475 | 2.44 | 771,741 |
Jan 23 2024 | 2.44 | 0.06 | 2.52% | 2.38 | 2.47 | 2.35 | 813,273 |
Jan 22 2024 | 2.38 | 0.11 | 4.85% | 2.29 | 2.39 | 2.2818 | 604,633 |
Jan 19 2024 | 2.27 | 0.00 | 0.00% | 2.30 | 2.34 | 2.235 | 740,610 |
Jan 18 2024 | 2.27 | 0.01 | 0.44% | 2.28 | 2.31 | 2.25 | 333,506 |
Jan 17 2024 | 2.26 | 0.03 | 1.35% | 2.20 | 2.27 | 2.19 | 344,637 |
Jan 16 2024 | 2.23 | -0.09 | -3.88% | 2.32 | 2.32 | 2.19 | 563,415 |
Jan 12 2024 | 2.32 | -0.06 | -2.52% | 2.43 | 2.455 | 2.32 | 534,133 |
Jan 11 2024 | 2.38 | 0.02 | 0.85% | 2.35 | 2.385 | 2.31 | 563,610 |
Jan 10 2024 | 2.36 | 0.08 | 3.51% | 2.28 | 2.38 | 2.26 | 773,259 |
Jan 09 2024 | 2.28 | -0.05 | -2.15% | 2.30 | 2.33 | 2.28 | 415,057 |
Jan 08 2024 | 2.33 | 0.00 | 0.00% | 2.34 | 2.355 | 2.305 | 353,246 |
Jan 05 2024 | 2.33 | 0.03 | 1.30% | 2.30 | 2.355 | 2.28 | 933,471 |
Jan 04 2024 | 2.30 | 0.00 | 0.00% | 2.34 | 2.34 | 2.30 | 396,014 |
Jan 03 2024 | 2.30 | -0.07 | -2.95% | 2.37 | 2.37 | 2.29 | 519,102 |
Jan 02 2024 | 2.37 | 0.07 | 3.04% | 2.30 | 2.40 | 2.26 | 940,152 |