GCAD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	51.11	51.50	51.11	51.25	51.24	-0.47%	12,113
Apr 6, 2026	51.45	51.52	51.21	51.49	51.49	1.20%	2,430
Apr 2, 2026	51.29	51.29	50.78	50.88	50.88	-0.48%	3,580
Apr 1, 2026	48.73	51.33	48.73	51.12	51.12	2.80%	1,708
Mar 31, 2026	48.75	49.73	48.75	49.73	49.73	3.88%	12,440
Mar 30, 2026	48.73	48.73	47.77	47.87	47.87	-2.38%	12,884
Mar 27, 2026	49.43	49.43	49.04	49.04	49.04	-1.63%	3,494
Mar 26, 2026	50.68	50.68	49.85	49.85	49.85	-2.90%	861
Mar 25, 2026	49.67	51.50	49.67	51.34	51.34	1.82%	5,324
Mar 24, 2026	50.22	50.54	50.22	50.42	50.42	-0.06%	2,336
Mar 23, 2026	50.79	51.89	50.45	50.45	50.45	1.09%	2,729
Mar 20, 2026	51.78	51.78	49.91	49.91	49.91	-2.39%	3,114
Mar 19, 2026	51.50	51.50	50.62	51.13	51.13	-1.35%	6,342
Mar 18, 2026	52.28	52.28	51.83	51.83	51.83	-0.88%	1,219
Mar 17, 2026	52.35	52.57	52.06	52.30	52.29	0.10%	2,909
Mar 16, 2026	52.38	52.43	52.24	52.24	52.24	1.55%	1,729
Mar 13, 2026	52.73	52.73	51.04	51.45	51.45	-1.10%	7,590