GCAD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	43.15	43.15	42.82	42.90	42.90	-0.33%	2,480
Aug 14, 2025	43.37	43.37	43.04	43.04	43.04	-1.44%	1,851
Aug 13, 2025	43.78	43.78	43.44	43.67	43.67	0.25%	2,851
Aug 12, 2025	42.50	43.56	42.50	43.56	43.56	2.61%	4,075
Aug 11, 2025	42.00	42.59	42.00	42.45	42.45	-0.02%	2,073
Aug 8, 2025	42.72	42.72	42.42	42.46	42.46	0.08%	1,231
Aug 7, 2025	43.08	43.08	42.11	42.42	42.42	-1.35%	9,633
Aug 6, 2025	42.78	43.08	42.76	43.00	43.00	0.03%	1,456
Aug 5, 2025	42.97	43.00	42.97	42.99	42.99	-	827
Aug 4, 2025	42.92	42.99	42.92	42.99	42.99	1.20%	672
Aug 1, 2025	42.08	42.48	42.00	42.48	42.48	-0.30%	646
Jul 31, 2025	44.99	44.99	42.61	42.61	42.61	-1.53%	919
Jul 30, 2025	43.25	43.43	43.24	43.27	43.27	0.31%	1,431
Jul 29, 2025	45.43	45.43	43.14	43.14	43.14	-0.31%	2,185
Jul 28, 2025	43.48	43.48	43.24	43.27	43.27	-	4,325
Jul 25, 2025	43.05	43.27	42.94	43.27	43.27	0.47%	4,985
Jul 24, 2025	43.41	43.41	43.06	43.06	43.06	-1.10%	3,845
Jul 23, 2025	43.22	43.54	43.07	43.54	43.54	1.81%	7,493
Jul 22, 2025	42.80	42.96	42.71	42.77	42.77	-1.18%	3,528
Jul 21, 2025	43.67	43.67	43.28	43.28	43.28	-0.40%	1,157
Jul 18, 2025	43.53	43.53	43.45	43.45	43.45	0.14%	1,597
Jul 17, 2025	43.34	43.39	43.18	43.39	43.39	1.34%	2,930
Jul 16, 2025	42.72	42.88	42.64	42.82	42.82	0.53%	1,200
Jul 15, 2025	42.82	42.82	42.60	42.60	42.60	-0.69%	2,737
Jul 14, 2025	44.43	44.43	42.42	42.89	42.89	1.37%	3,299
Jul 11, 2025	41.36	42.31	41.36	42.31	42.31	0.91%	1,005
Jul 10, 2025	42.15	42.15	41.93	41.93	41.93	-0.45%	3,205
Jul 9, 2025	41.47	42.22	41.47	42.12	42.12	0.96%	8,117
Jul 8, 2025	41.68	41.81	41.32	41.72	41.72	-0.31%	2,719
Jul 7, 2025	41.91	42.04	41.76	41.85	41.85	0.05%	5,155
Jul 3, 2025	41.67	41.95	41.67	41.83	41.83	1.04%	2,159
Jul 2, 2025	41.15	41.40	40.99	41.40	41.40	0.28%	4,461
Jul 1, 2025	41.56	41.56	41.29	41.29	41.29	-1.00%	964
Jun 30, 2025	43.70	43.70	41.69	41.70	41.70	0.21%	2,165
Jun 27, 2025	43.22	43.22	41.34	41.62	41.62	1.11%	1,668
Jun 26, 2025	41.23	41.25	41.02	41.16	41.16	1.47%	4,260
Jun 25, 2025	40.87	40.87	40.57	40.57	40.57	-0.18%	421
Jun 24, 2025	40.66	40.66	40.64	40.64	40.64	-0.21%	542
Jun 23, 2025	40.90	40.90	40.64	40.72	40.72	1.07%	1,702
Jun 20, 2025	40.23	40.48	40.23	40.29	40.29	0.17%	723
Jun 18, 2025	40.57	40.57	40.22	40.22	40.22	-0.87%	1,024
Jun 17, 2025	40.52	40.69	40.48	40.57	40.57	0.14%	4,581
Jun 16, 2025	42.79	42.79	40.49	40.52	40.52	-0.58%	4,796
Jun 13, 2025	40.44	40.75	40.44	40.75	40.75	-0.09%	486
Jun 12, 2025	42.72	42.72	40.56	40.79	40.79	0.26%	2,800
Jun 11, 2025	40.50	40.69	40.46	40.69	40.69	0.74%	1,830
Jun 10, 2025	40.77	40.77	40.21	40.39	40.39	-1.50%	3,213
Jun 9, 2025	41.00	41.06	41.00	41.00	41.00	1.09%	926
Jun 6, 2025	40.56	40.56	40.56	40.56	40.56	1.04%	423
Jun 5, 2025	42.25	42.25	39.94	40.14	40.14	-0.25%	2,012