GCAD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2025	41.87	41.87	39.99	40.24	40.24	0.92%	2,269
Jun 3, 2025	39.92	39.93	39.87	39.87	39.87	1.26%	1,706
Jun 2, 2025	41.17	43.21	39.18	39.38	39.38	0.43%	3,458
May 30, 2025	39.21	39.21	39.21	39.21	39.21	0.38%	130
May 29, 2025	39.00	39.11	38.88	39.06	39.06	0.39%	6,081
May 28, 2025	38.91	38.91	38.91	38.91	38.91	-0.34%	213
May 27, 2025	38.58	39.04	38.58	39.04	39.04	2.65%	502
May 23, 2025	38.04	38.04	38.04	38.04	38.04	0.14%	458
May 22, 2025	38.49	38.49	37.98	37.98	37.98	0.02%	534
May 21, 2025	38.49	38.49	37.85	37.97	37.97	-1.75%	1,577
May 20, 2025	38.57	38.79	38.57	38.65	38.65	0.11%	2,374
May 19, 2025	38.36	38.61	38.36	38.61	38.61	0.68%	1,391
May 16, 2025	38.13	38.34	38.02	38.34	38.34	0.56%	1,843
May 15, 2025	37.87	38.13	37.87	38.13	38.13	1.85%	3,488
May 14, 2025	37.55	37.55	37.44	37.44	37.44	-0.26%	1,480
May 13, 2025	37.41	37.54	37.37	37.54	37.54	0.74%	6,645
May 12, 2025	37.26	37.26	37.26	37.26	37.26	1.37%	173
May 9, 2025	36.82	36.82	36.45	36.76	36.76	-0.08%	1,819
May 8, 2025	36.99	36.99	36.79	36.79	36.79	1.15%	932
May 7, 2025	36.47	36.50	36.27	36.37	36.37	0.80%	791
May 6, 2025	36.08	36.08	36.08	36.08	36.08	-0.09%	181
May 5, 2025	35.96	36.11	35.96	36.11	36.11	-0.31%	838
May 2, 2025	37.21	37.21	35.46	36.22	36.22	2.21%	3,156
May 1, 2025	35.30	35.60	35.30	35.44	35.44	1.33%	826
Apr 30, 2025	34.97	34.97	34.97	34.97	34.97	0.14%	5
Apr 29, 2025	34.93	34.93	34.93	34.93	34.93	0.88%	19
Apr 28, 2025	34.63	34.63	34.62	34.62	34.62	0.53%	198
Apr 25, 2025	34.25	34.44	34.25	34.44	34.44	0.67%	422
Apr 24, 2025	34.10	34.21	34.06	34.21	34.21	1.96%	206
Apr 23, 2025	33.70	33.70	33.55	33.55	33.55	2.26%	280