GCAD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2025	34.54	34.54	34.31	34.31	34.31	0.23%	219
Feb 26, 2025	34.30	34.30	34.23	34.23	34.23	0.17%	2,515
Feb 25, 2025	34.27	34.27	34.17	34.17	34.17	-0.20%	3,328
Feb 24, 2025	34.36	34.47	34.24	34.24	34.24	-0.56%	1,762
Feb 21, 2025	35.05	35.05	34.43	34.43	34.43	-2.11%	960
Feb 20, 2025	35.02	35.17	35.02	35.17	35.17	-0.87%	680
Feb 19, 2025	35.25	35.70	35.25	35.48	35.48	-0.15%	6,185
Feb 18, 2025	37.03	37.03	35.54	35.54	35.54	0.75%	1,033
Feb 14, 2025	35.50	35.52	35.19	35.28	35.28	-1.25%	1,114
Feb 13, 2025	35.96	35.96	35.72	35.72	35.72	-0.68%	907
Feb 12, 2025	36.12	36.12	35.97	35.97	35.97	-0.39%	460
Feb 11, 2025	36.10	36.14	36.10	36.11	36.11	-0.56%	1,594
Feb 10, 2025	36.05	36.37	36.05	36.31	36.31	0.99%	539
Feb 7, 2025	36.30	36.30	35.92	35.95	35.95	-0.72%	1,537
Feb 6, 2025	36.67	36.67	36.05	36.22	36.22	-1.13%	4,499
Feb 5, 2025	36.41	36.65	36.41	36.63	36.63	1.89%	943
Feb 4, 2025	35.86	35.95	35.81	35.95	35.95	0.55%	1,073
Feb 3, 2025	35.75	35.75	35.75	35.75	35.75	0.42%	117
Jan 31, 2025	36.13	36.13	35.60	35.60	35.60	-0.32%	696
Jan 30, 2025	35.48	35.72	35.48	35.72	35.72	1.13%	615
Jan 29, 2025	35.45	35.45	35.32	35.32	35.32	-0.48%	495
Jan 28, 2025	35.50	35.50	35.49	35.49	35.49	0.06%	533
Jan 27, 2025	35.47	35.47	35.47	35.47	35.47	-1.60%	624
Jan 24, 2025	36.15	36.16	36.05	36.05	36.05	-1.11%	1,394
Jan 23, 2025	36.45	36.46	36.45	36.45	36.45	0.54%	922
Jan 22, 2025	36.32	36.32	36.22	36.25	36.25	0.57%	366
Jan 21, 2025	36.05	36.05	36.05	36.05	36.05	2.01%	915
Jan 17, 2025	35.40	35.49	35.34	35.34	35.34	0.58%	4,278
Jan 16, 2025	35.01	35.14	35.01	35.14	35.14	0.69%	1,837
Jan 15, 2025	34.90	34.90	34.90	34.90	34.90	0.89%	23
Jan 14, 2025	34.52	34.59	34.52	34.59	34.59	0.97%	347
Jan 13, 2025	33.80	34.26	33.80	34.26	34.26	0.82%	245
Jan 10, 2025	34.11	34.11	33.98	33.98	33.98	-0.81%	867
Jan 8, 2025	33.81	34.26	33.81	34.26	34.26	0.90%	1,615
Jan 7, 2025	33.95	33.95	33.95	33.95	33.95	-0.36%	223
Jan 6, 2025	34.25	34.25	34.08	34.08	34.08	-0.54%	1,503
Jan 3, 2025	34.28	34.28	34.26	34.26	34.26	0.95%	666
Jan 2, 2025	34.20	34.20	33.94	33.94	33.94	-0.20%	621
Dec 31, 2024	33.98	34.04	33.98	34.01	34.01	-0.13%	366
Dec 30, 2024	34.05	34.05	34.05	34.05	34.05	-1.67%	162
Dec 27, 2024	34.53	34.63	34.53	34.63	34.63	-1.28%	377
Dec 26, 2024	35.08	35.08	35.08	35.08	34.46	0.78%	50
Dec 24, 2024	34.66	34.81	34.66	34.80	34.20	1.08%	692
Dec 23, 2024	34.19	34.43	34.19	34.43	33.83	0.28%	569
Dec 20, 2024	34.33	34.39	34.33	34.34	33.74	0.80%	714
Dec 19, 2024	34.06	34.06	34.06	34.06	33.47	0.75%	604
Dec 18, 2024	34.82	34.82	33.81	33.81	33.22	-3.03%	602
Dec 17, 2024	34.79	34.87	34.79	34.87	34.26	-1.44%	698
Dec 16, 2024	35.27	35.38	34.80	35.38	34.76	1.75%	1,711
Dec 13, 2024	34.78	34.78	34.77	34.77	34.16	-0.11%	981
Dec 12, 2024	34.81	34.81	34.81	34.81	34.20	-1.09%	59
Dec 11, 2024	35.17	35.26	35.17	35.19	34.58	0.41%	302
Dec 10, 2024	35.21	35.21	35.05	35.05	34.44	0.52%	895
Dec 9, 2024	36.00	36.00	34.87	34.87	34.26	-1.49%	739
Dec 6, 2024	35.38	35.39	35.38	35.39	34.78	-0.53%	640
Dec 5, 2024	35.73	35.73	35.57	35.58	34.96	-1.14%	3,571
Dec 4, 2024	35.99	35.99	35.99	35.99	35.36	0.92%	410
Dec 3, 2024	35.71	35.76	35.67	35.67	35.04	-0.46%	505
Dec 2, 2024	35.83	35.83	35.83	35.83	35.21	-0.57%	294
Nov 29, 2024	36.08	36.10	36.04	36.04	35.41	0.84%	1,891
Nov 27, 2024	35.82	35.83	35.68	35.74	35.11	-0.73%	811
Nov 26, 2024	36.00	36.00	36.00	36.00	35.37	0.21%	27
Nov 25, 2024	36.18	36.18	35.93	35.93	35.30	0.22%	2,855
Nov 22, 2024	35.80	35.85	35.80	35.85	35.22	1.65%	249
Nov 21, 2024	35.28	35.32	35.26	35.26	34.65	0.92%	432
Nov 20, 2024	34.93	34.94	34.93	34.94	34.33	-0.01%	563
Nov 19, 2024	34.87	34.95	34.87	34.95	34.34	0.86%	621
Nov 18, 2024	34.63	34.65	34.63	34.65	34.04	0.08%	292
Nov 15, 2024	34.62	34.62	34.55	34.62	34.01	-0.80%	979
Nov 14, 2024	35.80	35.80	34.90	34.90	34.29	-2.56%	1,015
Nov 13, 2024	35.81	35.81	35.81	35.81	35.19	-0.38%	123
Nov 12, 2024	36.35	36.35	35.95	35.95	35.32	-0.46%	1,351
Nov 11, 2024	35.76	36.18	35.76	36.12	35.49	1.08%	3,003
Nov 8, 2024	35.52	35.82	35.52	35.73	35.10	1.51%	2,146
Nov 7, 2024	35.36	35.36	35.20	35.20	34.58	-0.54%	1,472
Nov 6, 2024	35.12	35.39	35.12	35.39	34.77	4.43%	620
Nov 5, 2024	33.72	33.89	33.72	33.89	33.30	1.49%	1,316
Nov 4, 2024	33.37	33.39	33.37	33.39	32.81	0.39%	528
Nov 1, 2024	33.36	33.36	33.26	33.26	32.68	0.64%	534
Oct 31, 2024	33.12	33.20	33.05	33.05	32.47	-1.81%	1,065
Oct 30, 2024	33.91	33.93	33.66	33.66	33.07	-0.29%	1,322
Oct 29, 2024	33.73	33.78	33.73	33.76	33.17	0.18%	1,413
Oct 28, 2024	33.82	33.84	33.70	33.70	33.11	0.22%	566
Oct 25, 2024	33.64	33.72	33.62	33.62	33.04	0.05%	778
Oct 24, 2024	33.73	33.73	33.61	33.61	33.02	-1.29%	428
Oct 23, 2024	34.25	34.25	34.00	34.05	33.45	-0.45%	753
Oct 22, 2024	34.29	34.29	34.20	34.20	33.60	-1.67%	497
Oct 21, 2024	34.81	34.83	34.78	34.78	34.17	0.33%	662
Oct 18, 2024	34.73	34.73	34.63	34.67	34.06	-0.15%	2,863
Oct 17, 2024	34.69	34.74	34.69	34.72	34.11	0.01%	457
Oct 16, 2024	34.76	34.76	34.71	34.71	34.11	1.32%	421
Oct 15, 2024	35.31	35.31	34.26	34.26	33.66	-0.27%	517
Oct 14, 2024	35.31	35.31	34.29	34.36	33.76	0.16%	1,155
Oct 11, 2024	33.84	34.32	33.84	34.30	33.70	2.10%	1,224
Oct 10, 2024	33.43	33.59	33.43	33.59	32.75	-0.99%	571
Oct 9, 2024	33.97	33.97	33.93	33.93	33.08	-0.14%	357
Oct 8, 2024	35.31	35.31	33.98	33.98	33.12	-0.14%	492
Oct 7, 2024	34.10	34.18	34.02	34.02	33.17	-0.33%	627
Oct 4, 2024	33.97	34.13	33.97	34.13	33.28	1.25%	860
Oct 3, 2024	34.63	34.63	33.71	33.71	32.86	-1.53%	2,718