GCAD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 22, 2025	32.52	32.81	32.52	32.81	32.81	0.54%	217
Apr 21, 2025	32.63	32.63	32.63	32.63	32.63	-2.04%	248
Apr 17, 2025	33.43	33.72	33.31	33.31	33.31	0.11%	349
Apr 16, 2025	33.33	33.33	33.27	33.27	33.27	-0.50%	124
Apr 15, 2025	33.47	33.47	33.44	33.44	33.44	-0.13%	204
Apr 14, 2025	33.49	33.49	33.49	33.49	33.49	0.94%	36
Apr 11, 2025	32.55	33.18	32.55	33.18	33.18	1.51%	121
Apr 10, 2025	32.68	32.68	32.68	32.68	32.68	-2.58%	17
Apr 9, 2025	32.40	33.55	30.98	33.55	33.55	8.68%	1,188
Apr 8, 2025	31.97	31.97	30.87	30.87	30.87	0.50%	742
Apr 7, 2025	25.00	30.81	25.00	30.72	30.72	-0.31%	2,963
Apr 4, 2025	31.28	31.28	30.81	30.81	30.81	-6.59%	2,111
Apr 3, 2025	32.98	32.98	32.98	32.98	32.98	-4.77%	93
Apr 2, 2025	34.75	34.75	34.58	34.64	34.64	1.41%	463
Apr 1, 2025	34.11	34.23	34.11	34.15	34.15	0.49%	2,374
Mar 31, 2025	33.99	33.99	33.99	33.99	33.99	-0.41%	54
Mar 28, 2025	34.13	34.13	34.13	34.13	34.13	-2.14%	105
Mar 27, 2025	34.98	34.98	34.87	34.87	34.87	-0.79%	125