GCAD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	1,945
Jun 12, 2026	56.31	56.31	55.78	55.78	55.78	-0.93%	14,684
Jun 11, 2026	54.29	56.30	54.29	56.30	56.30	5.89%	11,092
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%	2,949
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%	4,184
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
May 18, 2026	51.48	51.48	50.84	51.31	51.31	1.12%	3,194
May 15, 2026	51.03	51.03	50.74	50.74	50.74	-3.13%	15,350
May 14, 2026	52.12	52.38	52.12	52.38	52.38	-0.08%	18,356
May 13, 2026	51.57	52.42	51.57	52.42	52.42	0.40%	5,110
May 12, 2026	51.77	52.21	51.39	52.21	52.21	-0.13%	4,487
May 11, 2026	51.64	52.30	51.64	52.28	52.28	0.50%	1,327
May 8, 2026	52.05	52.23	51.96	52.02	52.02	0.29%	9,959
May 7, 2026	53.19	53.38	51.68	51.87	51.87	-1.14%	34,632
May 6, 2026	50.19	52.50	50.19	52.47	52.47	3.69%	6,176
May 5, 2026	50.52	50.63	50.47	50.60	50.60	0.60%	2,109
May 4, 2026	51.23	51.23	50.17	50.30	50.30	-0.98%	8,361
May 1, 2026	50.77	50.94	50.62	50.80	50.80	-0.59%	4,943
Apr 30, 2026	50.22	51.10	50.22	51.10	51.10	2.75%	1,676
Apr 29, 2026	49.57	49.73	49.51	49.73	49.73	-1.15%	1,479
Apr 28, 2026	50.49	50.49	49.69	50.31	50.31	-0.38%	3,474
Apr 27, 2026	50.32	50.50	50.06	50.50	50.50	0.33%	996
Apr 24, 2026	51.67	51.67	50.20	50.34	50.34	-1.49%	6,463
Apr 23, 2026	51.36	51.72	50.46	51.10	51.10	-0.33%	4,812
Apr 22, 2026	51.13	51.26	51.00	51.26	51.26	-1.42%	1,917
Apr 21, 2026	53.75	53.75	51.96	52.00	52.00	-2.67%	3,136
Apr 20, 2026	53.51	53.55	53.29	53.43	53.43	-0.27%	1,797
Apr 17, 2026	53.80	54.33	53.57	53.57	53.57	1.34%	6,137
Apr 16, 2026	53.20	53.48	52.86	52.86	52.86	-1.22%	1,330
Apr 15, 2026	53.56	53.56	53.25	53.52	53.52	-0.67%	1,036
Apr 14, 2026	55.31	55.31	53.83	53.88	53.88	0.33%	6,421
Apr 13, 2026	53.31	53.72	53.31	53.70	53.70	1.38%	4,970
Apr 10, 2026	52.87	53.10	52.87	52.97	52.97	-0.70%	1,226
Apr 9, 2026	53.51	53.56	53.34	53.34	53.34	0.50%	5,774
Apr 8, 2026	52.90	53.19	52.90	53.08	53.08	3.58%	3,946