GCAD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	46.22	46.37	46.08	46.18	46.18	-0.37%	1,693
Oct 6, 2025	45.98	46.37	45.98	46.35	46.35	1.44%	1,695
Oct 3, 2025	45.62	45.76	45.62	45.69	45.69	0.15%	2,178
Oct 2, 2025	45.26	45.62	45.26	45.62	45.62	0.27%	5,638
Oct 1, 2025	47.64	47.64	45.11	45.50	45.50	0.28%	2,620
Sep 30, 2025	44.87	45.37	44.87	45.37	45.37	1.44%	1,861
Sep 29, 2025	45.05	45.05	44.73	44.73	44.73	-0.39%	1,064
Sep 26, 2025	44.90	44.90	44.90	44.90	44.90	1.65%	234
Sep 25, 2025	44.16	44.23	44.16	44.17	44.17	-0.19%	556
Sep 24, 2025	44.59	44.59	44.25	44.25	44.25	-0.45%	3,140
Sep 23, 2025	44.39	44.68	44.39	44.45	44.45	0.40%	2,547
Sep 22, 2025	43.94	44.28	43.92	44.28	44.28	0.43%	2,361
Sep 19, 2025	44.15	44.15	44.01	44.09	44.09	-0.40%	1,005
Sep 18, 2025	43.95	44.26	43.88	44.26	44.26	1.45%	1,041
Sep 17, 2025	46.11	46.11	43.63	43.63	43.63	-0.69%	1,281
Sep 16, 2025	43.93	44.08	43.83	43.93	43.93	0.49%	2,941
Sep 15, 2025	43.51	43.72	43.51	43.72	43.72	0.35%	841
Sep 12, 2025	43.74	43.74	43.57	43.57	43.57	-0.53%	574
Sep 11, 2025	44.01	44.02	43.80	43.80	43.80	0.61%	917
Sep 10, 2025	43.35	43.53	43.35	43.53	43.53	1.09%	2,325
Sep 9, 2025	43.32	43.32	42.90	43.06	43.06	-0.73%	1,280
Sep 8, 2025	43.51	43.51	43.34	43.38	43.38	-0.07%	1,027
Sep 5, 2025	43.09	43.41	43.09	43.41	43.41	0.04%	1,182
Sep 4, 2025	43.39	43.39	43.39	43.39	43.39	0.83%	107
Sep 3, 2025	43.40	43.45	43.03	43.03	43.03	-0.85%	2,312
Sep 2, 2025	43.40	43.40	43.40	43.40	43.40	-0.01%	520
Aug 29, 2025	43.67	43.67	43.40	43.40	43.40	-0.79%	234
Aug 28, 2025	43.79	43.79	43.75	43.75	43.75	0.05%	342
Aug 27, 2025	45.65	45.65	43.73	43.73	43.73	-0.38%	2,168
Aug 26, 2025	43.90	43.94	43.75	43.89	43.89	1.59%	2,651
Aug 25, 2025	43.45	43.48	43.21	43.21	43.21	-0.25%	1,889
Aug 22, 2025	43.42	43.64	43.24	43.31	43.31	1.16%	2,210
Aug 21, 2025	42.76	42.89	42.76	42.82	42.82	0.70%	5,090
Aug 20, 2025	42.30	42.52	42.30	42.52	42.52	0.16%	475
Aug 19, 2025	45.00	45.00	42.40	42.45	42.45	-1.33%	1,082
Aug 18, 2025	42.84	43.15	42.84	43.02	43.02	0.29%	7,070
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