GCAD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	35.80	35.85	35.80	35.85	35.85	1.65%	249
Nov 21, 2024	35.28	35.32	35.26	35.26	35.26	0.92%	432
Nov 20, 2024	34.93	34.94	34.93	34.94	34.94	-0.01%	563
Nov 19, 2024	34.87	34.95	34.87	34.95	34.95	0.86%	621
Nov 18, 2024	34.63	34.65	34.63	34.65	34.65	0.08%	292
Nov 15, 2024	34.62	34.62	34.55	34.62	34.62	-0.80%	979
Nov 14, 2024	35.80	35.80	34.90	34.90	34.90	-2.56%	1,015
Nov 13, 2024	35.81	35.81	35.81	35.81	35.81	-0.38%	123
Nov 12, 2024	36.35	36.35	35.95	35.95	35.95	-0.46%	1,351
Nov 11, 2024	35.76	36.18	35.76	36.12	36.12	1.08%	3,003
Nov 8, 2024	35.52	35.82	35.52	35.73	35.73	1.51%	2,146
Nov 7, 2024	35.36	35.36	35.20	35.20	35.20	-0.54%	1,472
Nov 6, 2024	35.12	35.39	35.12	35.39	35.39	4.43%	620
Nov 5, 2024	33.72	33.89	33.72	33.89	33.89	1.49%	1,316
Nov 4, 2024	33.37	33.39	33.37	33.39	33.39	0.39%	528
Nov 1, 2024	33.36	33.36	33.26	33.26	33.26	0.64%	534
Oct 31, 2024	33.12	33.20	33.05	33.05	33.05	-1.81%	1,065
Oct 30, 2024	33.91	33.93	33.66	33.66	33.66	-0.29%	1,322
Oct 29, 2024	33.73	33.78	33.73	33.76	33.76	0.18%	1,413
Oct 28, 2024	33.82	33.84	33.70	33.70	33.70	0.22%	566
Oct 25, 2024	33.64	33.72	33.62	33.62	33.62	0.05%	778
Oct 24, 2024	33.73	33.73	33.61	33.61	33.61	-1.29%	428
Oct 23, 2024	34.25	34.25	34.00	34.05	34.05	-0.45%	753
Oct 22, 2024	34.29	34.29	34.20	34.20	34.20	-1.67%	497
Oct 21, 2024	34.81	34.83	34.78	34.78	34.78	0.33%	662
Oct 18, 2024	34.73	34.73	34.63	34.67	34.67	-0.15%	2,863
Oct 17, 2024	34.69	34.74	34.69	34.72	34.72	0.01%	457
Oct 16, 2024	34.76	34.76	34.71	34.71	34.71	1.32%	421
Oct 15, 2024	35.31	35.31	34.26	34.26	34.26	-0.27%	517
Oct 14, 2024	35.31	35.31	34.29	34.36	34.36	0.16%	1,155
Oct 11, 2024	33.84	34.32	33.84	34.30	34.30	2.10%	1,224
Oct 10, 2024	33.43	33.59	33.43	33.59	33.33	-0.99%	571
Oct 9, 2024	33.97	33.97	33.93	33.93	33.67	-0.14%	357
Oct 8, 2024	35.31	35.31	33.98	33.98	33.71	-0.14%	492
Oct 7, 2024	34.10	34.18	34.02	34.02	33.76	-0.33%	627
Oct 4, 2024	33.97	34.13	33.97	34.13	33.87	1.25%	860
Oct 3, 2024	34.63	34.63	33.71	33.71	33.45	-1.53%	2,718
Oct 2, 2024	34.30	34.45	34.23	34.23	33.97	0.31%	273
Oct 1, 2024	34.21	34.21	34.13	34.13	33.86	0.48%	370
Sep 30, 2024	34.00	34.00	33.89	33.96	33.70	0.17%	341
Sep 27, 2024	33.92	33.97	33.91	33.91	33.64	0.28%	384
Sep 26, 2024	35.31	35.31	33.81	33.81	33.55	0.54%	737
Sep 25, 2024	33.73	33.75	33.63	33.63	33.37	-0.42%	500
Sep 24, 2024	33.80	33.80	33.61	33.77	33.51	-0.53%	3,142
Sep 23, 2024	33.95	33.95	33.95	33.95	33.69	0.85%	185
Sep 20, 2024	33.33	33.74	33.33	33.67	33.41	0.08%	609
Sep 19, 2024	33.45	33.64	33.45	33.64	33.38	0.95%	151
Sep 18, 2024	33.50	33.50	33.32	33.32	33.07	0.01%	1,315
Sep 17, 2024	33.30	33.40	33.30	33.32	33.06	0.04%	655
Sep 16, 2024	33.31	33.31	33.31	33.31	33.05	-0.19%	66
Sep 13, 2024	33.37	33.37	33.37	33.37	33.11	0.65%	97
Sep 12, 2024	33.04	33.16	33.04	33.16	32.90	1.07%	122
Sep 11, 2024	32.81	32.81	32.81	32.81	32.55	0.35%	40
Sep 10, 2024	32.69	32.69	32.69	32.69	32.44	-0.41%	97
Sep 9, 2024	32.78	32.83	32.78	32.83	32.57	1.68%	172
Sep 6, 2024	32.70	32.70	32.28	32.28	32.03	-1.96%	377
Sep 5, 2024	32.93	32.93	32.93	32.93	32.68	-1.00%	65
Sep 4, 2024	33.26	33.26	33.26	33.26	33.01	-0.11%	93
Sep 3, 2024	33.30	33.30	33.30	33.30	33.04	-2.69%	502
Aug 30, 2024	34.22	34.22	34.22	34.22	33.95	0.61%	63
Aug 29, 2024	33.89	34.01	33.86	34.01	33.75	0.82%	1,554
Aug 28, 2024	33.91	33.91	33.74	33.74	33.48	-0.12%	216
Aug 27, 2024	33.64	33.78	33.64	33.78	33.52	0.32%	995
Aug 26, 2024	33.87	33.87	33.67	33.67	33.41	-0.23%	362
Aug 23, 2024	33.53	33.75	33.53	33.75	33.48	1.36%	578
Aug 22, 2024	33.29	33.29	33.29	33.29	33.03	-0.12%	82
Aug 21, 2024	33.34	33.34	33.34	33.34	33.08	0.75%	65
Aug 20, 2024	33.09	33.09	33.09	33.09	32.83	-1.21%	274
Aug 19, 2024	33.27	33.49	33.27	33.49	33.23	0.29%	433
Aug 16, 2024	33.44	33.44	33.39	33.39	33.13	0.45%	273
Aug 15, 2024	33.22	33.28	33.22	33.25	32.99	1.48%	598
Aug 14, 2024	32.94	32.94	32.76	32.76	32.51	0.44%	512
Aug 13, 2024	32.27	32.62	32.27	32.62	32.37	1.25%	145
Aug 12, 2024	32.26	32.26	32.22	32.22	31.97	-0.60%	1,592
Aug 9, 2024	32.44	32.44	32.41	32.41	32.16	0.45%	802
Aug 8, 2024	31.47	32.26	31.47	32.26	32.01	2.18%	399
Aug 7, 2024	33.31	33.31	31.58	31.58	31.33	-0.47%	4,826
Aug 6, 2024	32.02	32.02	31.72	31.72	31.48	0.68%	248
Aug 5, 2024	31.51	31.51	31.51	31.51	31.27	-2.31%	201
Aug 2, 2024	32.29	32.29	32.25	32.26	32.00	-3.07%	650
Aug 1, 2024	33.13	33.28	33.09	33.28	33.02	-2.11%	311
Jul 31, 2024	34.32	34.32	34.00	34.00	33.73	1.14%	257
Jul 30, 2024	33.61	33.61	33.61	33.61	33.35	0.16%	93
Jul 29, 2024	33.60	33.60	33.50	33.56	33.30	-0.20%	875
Jul 26, 2024	33.72	33.75	33.63	33.63	33.36	0.85%	1,047
Jul 25, 2024	33.32	33.50	33.32	33.34	33.08	1.30%	3,034
Jul 24, 2024	33.44	33.44	32.92	32.92	32.66	-2.37%	1,041
Jul 23, 2024	33.72	33.74	33.72	33.72	33.45	2.24%	1,928
Jul 22, 2024	32.90	32.98	32.90	32.98	32.72	1.37%	3,985
Jul 19, 2024	32.54	32.54	32.53	32.53	32.28	-2.65%	495
Jul 18, 2024	33.44	33.44	32.87	33.42	33.16	-0.01%	1,103
Jul 17, 2024	33.72	33.72	33.40	33.42	33.16	-0.89%	806
Jul 16, 2024	33.70	33.72	33.70	33.72	33.46	3.02%	862
Jul 15, 2024	32.79	32.80	32.73	32.73	32.48	0.73%	763
Jul 12, 2024	32.50	32.50	32.50	32.50	32.24	0.38%	93
Jul 11, 2024	32.35	32.41	32.35	32.37	32.12	1.26%	839
Jul 10, 2024	31.82	31.97	31.82	31.97	31.46	0.76%	380
Jul 9, 2024	31.81	31.86	31.73	31.73	31.22	-0.46%	615
Jul 8, 2024	31.88	31.88	31.88	31.88	31.37	0.66%	117
Jul 5, 2024	31.66	31.67	31.62	31.67	31.16	-0.46%	727