Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GCL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 1.26 | -0.02 | -1.56% | 1.28 | 1.28 | 1.26 | 3,433 |
| Sep 17 2024 | 1.28 | 0.02 | 1.59% | 1.27 | 1.29 | 1.27 | 66,695 |
| Sep 16 2024 | 1.26 | 0.02 | 1.61% | 1.26 | 1.29 | 1.25 | 67,000 |
| Sep 13 2024 | 1.24 | -0.01 | -0.80% | 1.27 | 1.29 | 1.21 | 34,905 |
| Sep 12 2024 | 1.25 | 0.03 | 2.46% | 1.21 | 1.25 | 1.21 | 164,100 |
| Sep 11 2024 | 1.22 | -0.06 | -4.69% | 1.28 | 1.28 | 1.20 | 116,048 |
| Sep 10 2024 | 1.28 | 0.01 | 0.79% | 1.30 | 1.30 | 1.26 | 3,144 |
| Sep 09 2024 | 1.27 | -0.01 | -0.78% | 1.28 | 1.28 | 1.27 | 20,723 |
| Sep 06 2024 | 1.28 | -0.04 | -3.03% | 1.33 | 1.33 | 1.28 | 2,300 |
| Sep 05 2024 | 1.32 | 0.04 | 3.13% | 1.32 | 1.32 | 1.28 | 8,524 |
| Sep 04 2024 | 1.28 | -0.03 | -2.29% | 1.31 | 1.31 | 1.28 | 93,250 |
| Sep 03 2024 | 1.31 | -0.02 | -1.50% | 1.33 | 1.33 | 1.31 | 49,454 |
| Aug 30 2024 | 1.33 | -0.01 | -0.75% | 1.34 | 1.34 | 1.32 | 6,705 |
| Aug 29 2024 | 1.34 | 0.00 | 0.00% | 1.35 | 1.35 | 1.34 | 7,125 |
| Aug 28 2024 | 1.34 | 0.01 | 0.75% | 1.33 | 1.35 | 1.33 | 12,511 |
| Aug 27 2024 | 1.33 | -0.02 | -1.48% | 1.38 | 1.38 | 1.33 | 28,589 |
| Aug 26 2024 | 1.35 | 0.00 | 0.00% | 1.35 | 1.35 | 1.35 | 0 |
| Aug 23 2024 | 1.35 | 0.03 | 2.27% | 1.33 | 1.36 | 1.32 | 24,258 |
| Aug 22 2024 | 1.32 | -0.11 | -7.69% | 1.40 | 1.40 | 1.32 | 117,869 |
| Aug 21 2024 | 1.43 | 0.04 | 2.88% | 1.43 | 1.43 | 1.37 | 31,010 |
| Aug 20 2024 | 1.39 | -0.05 | -3.47% | 1.43 | 1.45 | 1.39 | 60,576 |
| Aug 19 2024 | 1.44 | 0.02 | 1.41% | 1.42 | 1.45 | 1.41 | 33,435 |
| Aug 16 2024 | 1.42 | 0.00 | 0.00% | 1.40 | 1.48 | 1.40 | 60,267 |
| Aug 15 2024 | 1.42 | -0.07 | -4.70% | 1.52 | 1.52 | 1.41 | 64,938 |
| Aug 14 2024 | 1.49 | 0.08 | 5.67% | 1.45 | 1.51 | 1.40 | 132,115 |
| Aug 13 2024 | 1.41 | 0.09 | 6.82% | 1.33 | 1.42 | 1.30 | 372,855 |
| Aug 12 2024 | 1.32 | 0.06 | 4.76% | 1.33 | 1.34 | 1.30 | 79,358 |
| Aug 09 2024 | 1.26 | -0.01 | -0.79% | 1.26 | 1.29 | 1.25 | 43,001 |
| Aug 08 2024 | 1.27 | 0.02 | 1.60% | 1.27 | 1.27 | 1.26 | 3,900 |
| Aug 07 2024 | 1.25 | -0.01 | -0.79% | 1.25 | 1.26 | 1.25 | 38,700 |
| Aug 06 2024 | 1.26 | -0.01 | -0.79% | 1.26 | 1.28 | 1.25 | 40,050 |
| Aug 02 2024 | 1.27 | -0.03 | -2.31% | 1.29 | 1.29 | 1.26 | 11,350 |
| Aug 01 2024 | 1.30 | -0.01 | -0.76% | 1.31 | 1.31 | 1.30 | 9,850 |
| Jul 31 2024 | 1.31 | 0.03 | 2.34% | 1.28 | 1.31 | 1.26 | 24,150 |
| Jul 30 2024 | 1.28 | 0.01 | 0.79% | 1.29 | 1.30 | 1.28 | 19,735 |
| Jul 29 2024 | 1.27 | -0.01 | -0.78% | 1.31 | 1.31 | 1.26 | 32,673 |
| Jul 26 2024 | 1.28 | 0.00 | 0.00% | 1.29 | 1.29 | 1.27 | 10,300 |
| Jul 25 2024 | 1.28 | -0.03 | -2.29% | 1.31 | 1.31 | 1.26 | 23,160 |
| Jul 24 2024 | 1.31 | 0.04 | 3.15% | 1.27 | 1.32 | 1.27 | 4,213 |
| Jul 23 2024 | 1.27 | 0.00 | 0.00% | 1.27 | 1.29 | 1.27 | 1,595 |
| Jul 22 2024 | 1.27 | -0.03 | -2.31% | 1.30 | 1.32 | 1.27 | 64,411 |
| Jul 19 2024 | 1.30 | 0.00 | 0.00% | 1.30 | 1.30 | 1.30 | 0 |
| Jul 18 2024 | 1.30 | 0.01 | 0.78% | 1.27 | 1.30 | 1.27 | 14,910 |
| Jul 17 2024 | 1.29 | -0.02 | -1.53% | 1.31 | 1.31 | 1.29 | 9,377 |
| Jul 16 2024 | 1.31 | 0.03 | 2.34% | 1.29 | 1.32 | 1.28 | 6,685 |
| Jul 15 2024 | 1.28 | -0.04 | -3.03% | 1.30 | 1.30 | 1.28 | 15,446 |
| Jul 12 2024 | 1.32 | 0.00 | 0.00% | 1.31 | 1.32 | 1.30 | 126,701 |
| Jul 11 2024 | 1.32 | 0.08 | 6.45% | 1.27 | 1.32 | 1.25 | 260,569 |
| Jul 10 2024 | 1.24 | 0.04 | 3.33% | 1.20 | 1.24 | 1.19 | 37,221 |
| Jul 09 2024 | 1.20 | 0.00 | 0.00% | 1.17 | 1.20 | 1.16 | 97,105 |
| Jul 08 2024 | 1.20 | 0.05 | 4.35% | 1.13 | 1.20 | 1.13 | 121,108 |
| Jul 05 2024 | 1.15 | 0.00 | 0.00% | 1.13 | 1.15 | 1.12 | 75,915 |
| Jul 04 2024 | 1.15 | 0.00 | 0.00% | 1.15 | 1.15 | 1.14 | 6,100 |
| Jul 03 2024 | 1.15 | 0.00 | 0.00% | 1.18 | 1.18 | 1.15 | 14,200 |
| Jul 02 2024 | 1.15 | 0.00 | 0.00% | 1.15 | 1.16 | 1.15 | 3,900 |
| Jun 28 2024 | 1.15 | 0.01 | 0.88% | 1.16 | 1.16 | 1.15 | 12,385 |
| Jun 27 2024 | 1.14 | -0.02 | -1.72% | 1.15 | 1.16 | 1.14 | 21,535 |
| Jun 26 2024 | 1.16 | 0.01 | 0.87% | 1.12 | 1.16 | 1.12 | 9,104 |
| Jun 25 2024 | 1.15 | -0.01 | -0.86% | 1.14 | 1.15 | 1.14 | 6,510 |
| Jun 24 2024 | 1.16 | 0.01 | 0.87% | 1.17 | 1.17 | 1.16 | 900 |
| Jun 21 2024 | 1.15 | -0.04 | -3.36% | 1.17 | 1.17 | 1.14 | 21,123 |
