GCAD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	55.93	55.95	53.86	54.97	54.97	1.39%	6,057
Jul 29, 2026	56.95	56.95	54.20	54.22	54.21	-4.07%	8,063
Jul 28, 2026	56.17	56.69	55.98	56.52	56.52	-0.24%	17,683
Jul 27, 2026	57.77	57.77	56.17	56.65	56.65	0.66%	21,020
Jul 24, 2026	56.82	56.82	55.85	56.28	56.28	1.30%	12,265
Jul 23, 2026	54.74	56.11	54.74	55.56	55.56	2.35%	9,549
Jul 22, 2026	54.36	54.51	54.28	54.28	54.28	-0.24%	3,025
Jul 21, 2026	53.44	54.52	53.42	54.41	54.41	1.32%	3,829
Jul 20, 2026	55.36	55.54	53.68	53.71	53.70	-0.08%	4,090
Jul 17, 2026	54.27	54.32	53.75	53.75	53.75	0.42%	11,187
Jul 16, 2026	55.14	55.14	53.49	53.52	53.52	-1.83%	3,444
Jul 15, 2026	54.06	54.89	54.06	54.52	54.52	0.24%	7,213
Jul 14, 2026	54.63	54.72	54.38	54.39	54.39	0.82%	3,462
Jul 13, 2026	54.60	54.60	53.86	53.94	53.94	-2.05%	7,831
Jul 10, 2026	54.79	55.19	54.69	55.07	55.07	-0.45%	5,176
Jul 9, 2026	55.93	55.93	55.20	55.32	55.32	0.33%	6,497
Jul 8, 2026	55.86	55.86	55.12	55.14	55.14	-1.96%	6,811
Jul 7, 2026	57.49	57.49	55.86	56.24	56.24	-2.16%	12,861
Jul 6, 2026	58.21	58.21	57.26	57.48	57.48	1.30%	9,773
Jul 2, 2026	56.59	57.00	56.59	56.74	56.74	0.76%	1,194
Jul 1, 2026	56.52	56.92	56.31	56.31	56.31	0.44%	4,068
Jun 30, 2026	55.59	56.21	55.59	56.06	56.06	0.85%	16,482
Jun 29, 2026	55.65	55.74	55.50	55.59	55.59	0.08%	11,288
Jun 26, 2026	55.33	55.54	55.10	55.54	55.54	0.63%	3,608
Jun 25, 2026	55.59	55.59	55.13	55.19	55.19	1.10%	7,172
Jun 24, 2026	59.11	59.11	54.55	54.59	54.59	-0.25%	2,527
Jun 23, 2026	55.03	55.03	54.73	54.73	54.73	-0.80%	408
Jun 22, 2026	55.89	55.89	54.87	55.17	55.17	-1.15%	6,754
Jun 18, 2026	58.31	58.31	55.39	55.81	55.81	-0.59%	18,802
Jun 17, 2026	55.92	56.89	55.92	56.14	56.14	0.39%	39,368
Jun 16, 2026	56.03	56.21	55.90	55.92	55.92	-0.01%	11,954
Jun 15, 2026	55.85	56.22	55.85	55.93	55.93	0.26%	1,955
Jun 12, 2026	56.31	56.31	55.78	55.78	55.78	-0.93%	14,777
Jun 11, 2026	54.29	56.30	54.29	56.30	56.30	5.89%	11,118
Jun 10, 2026	53.98	54.21	53.14	53.17	53.17	-2.01%	10,375
Jun 9, 2026	54.45	54.45	53.00	54.26	54.26	1.48%	33,836
Jun 8, 2026	53.75	53.93	53.41	53.47	53.47	-0.13%	1,024
Jun 5, 2026	53.88	54.36	53.54	53.54	53.54	-1.44%	1,524
Jun 4, 2026	53.92	54.32	53.92	54.32	54.32	2.57%	4,076
Jun 3, 2026	53.27	53.58	52.96	52.96	52.96	-1.56%	2,913
Jun 2, 2026	53.95	53.96	53.75	53.80	53.80	-0.17%	3,525
Jun 1, 2026	54.44	54.44	53.28	53.89	53.89	-1.84%	6,334
May 29, 2026	54.97	55.07	54.59	54.90	54.90	-0.29%	2,950
May 28, 2026	54.26	55.06	54.26	55.06	55.06	2.13%	1,788
May 27, 2026	54.52	54.69	53.61	53.92	53.92	0.16%	9,522
May 26, 2026	52.66	54.04	52.66	53.83	53.83	2.70%	6,874
May 22, 2026	52.28	52.41	52.21	52.41	52.41	1.31%	4,485
May 21, 2026	50.86	51.73	50.86	51.73	51.73	0.10%	15,192
May 20, 2026	51.00	51.68	51.00	51.68	51.68	1.69%	10,145
May 19, 2026	50.77	51.15	50.50	50.82	50.82	-0.95%	5,456