GCAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	50.94	50.98	50.88	50.94	50.94	-0.14%	26,015
Jun 4, 2026	51.09	51.09	50.96	51.01	51.01	0.10%	22,324
Jun 3, 2026	50.92	50.98	50.90	50.95	50.95	-0.07%	6,913
Jun 2, 2026	51.02	51.02	50.93	50.99	50.99	0.26%	7,560
Jun 1, 2026	50.97	50.97	50.75	50.86	50.86	0.06%	15,432
May 29, 2026	50.96	51.00	50.94	50.97	50.82	0.05%	25,640
May 28, 2026	50.88	50.96	50.88	50.95	50.80	0.21%	9,997
May 27, 2026	50.83	50.88	50.82	50.84	50.69	0.17%	15,771
May 26, 2026	50.78	50.79	50.71	50.75	50.61	0.27%	11,972
May 22, 2026	50.65	50.69	50.62	50.62	50.47	0.07%	19,131
May 21, 2026	50.59	50.62	50.48	50.59	50.44	0.05%	15,835
May 20, 2026	50.50	50.57	50.45	50.56	50.41	0.11%	19,427
May 19, 2026	50.53	50.53	50.42	50.50	50.36	-0.20%	12,639
May 18, 2026	50.65	50.65	50.57	50.60	50.46	0.04%	14,955
May 15, 2026	50.56	50.60	50.50	50.58	50.44	-0.36%	12,027
May 14, 2026	50.79	50.79	50.74	50.77	50.62	0.05%	9,034
May 13, 2026	50.88	50.88	50.74	50.74	50.60	-0.10%	5,587
May 12, 2026	50.89	50.89	50.79	50.79	50.65	-0.21%	14,179
May 11, 2026	50.96	50.97	50.89	50.90	50.75	0.02%	5,883
May 8, 2026	50.95	50.97	50.87	50.89	50.74	-0.01%	19,689
May 7, 2026	50.91	50.97	50.88	50.89	50.74	0.02%	18,195
May 6, 2026	50.88	50.92	50.87	50.88	50.73	0.23%	15,805
May 5, 2026	50.79	50.81	50.74	50.77	50.62	0.03%	9,463
May 4, 2026	50.83	50.83	50.70	50.75	50.61	-0.08%	18,394
May 1, 2026	50.82	50.82	50.79	50.79	50.65	-0.01%	23,756
Apr 30, 2026	51.02	51.02	50.90	50.95	50.65	-	17,708
Apr 29, 2026	51.05	51.05	50.89	50.95	50.65	-0.12%	14,925
Apr 28, 2026	51.02	51.07	50.99	51.01	50.71	-0.10%	17,465
Apr 27, 2026	51.07	51.12	51.06	51.06	50.76	0.04%	14,946
Apr 24, 2026	51.06	51.06	51.02	51.04	50.74	-0.01%	18,045
Apr 23, 2026	51.12	51.12	51.01	51.05	50.75	0.04%	8,048
Apr 22, 2026	51.12	51.12	51.02	51.03	50.73	0.05%	5,752
Apr 21, 2026	51.02	51.06	50.99	51.00	50.70	-0.08%	8,019
Apr 20, 2026	51.05	51.07	51.02	51.04	50.74	0.06%	18,430
Apr 17, 2026	51.00	51.03	50.98	51.01	50.71	0.19%	16,914
Apr 16, 2026	50.93	50.94	50.90	50.91	50.61	0.07%	9,121
Apr 15, 2026	50.93	50.96	50.85	50.88	50.58	-0.14%	13,650
Apr 14, 2026	50.95	50.97	50.92	50.95	50.65	-	41,359
Apr 13, 2026	50.90	50.95	50.87	50.94	50.65	0.19%	23,225
Apr 10, 2026	50.99	50.99	50.84	50.85	50.55	-	21,101
Apr 9, 2026	50.87	50.89	50.83	50.85	50.56	-0.07%	22,315
Apr 8, 2026	50.93	50.99	50.84	50.89	50.59	0.35%	20,894
Apr 7, 2026	50.64	50.76	50.61	50.72	50.42	0.18%	44,904
Apr 6, 2026	50.58	50.63	50.57	50.63	50.33	-0.03%	9,924
Apr 2, 2026	50.61	50.67	50.61	50.64	50.35	0.13%	1,942
Apr 1, 2026	50.61	50.61	50.54	50.57	50.28	0.15%	24,980
Mar 31, 2026	50.65	50.67	50.65	50.66	50.20	0.14%	7,460
Mar 30, 2026	50.57	50.60	50.56	50.59	50.14	0.28%	4,966
Mar 27, 2026	50.36	50.45	50.34	50.45	50.00	0.06%	6,217
Mar 26, 2026	50.48	50.48	50.40	50.42	49.97	-0.17%	19,452