GCAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	50.51	50.54	50.47	50.52	-	-	16
Aug 25, 2026	50.49	50.63	50.49	50.52	50.52	0.06%	14,843
Aug 24, 2026	50.43	50.65	50.43	50.49	50.49	0.02%	64,472
Aug 21, 2026	50.48	50.49	50.42	50.48	50.48	-0.05%	23,691
Aug 20, 2026	50.47	50.51	50.41	50.51	50.51	-0.14%	13,573
Aug 19, 2026	50.58	50.61	50.55	50.57	50.57	0.28%	4,346
Aug 18, 2026	50.56	50.56	50.41	50.44	50.44	-0.23%	16,728
Aug 17, 2026	50.57	50.68	50.55	50.55	50.55	-0.17%	11,350
Aug 14, 2026	50.75	50.75	50.60	50.64	50.64	-0.24%	9,839
Aug 13, 2026	50.70	50.77	50.70	50.76	50.76	0.15%	27,823
Aug 12, 2026	50.68	50.71	50.64	50.69	50.69	0.14%	8,574
Aug 11, 2026	50.52	50.62	50.52	50.61	50.61	-0.11%	70,918
Aug 10, 2026	50.73	50.73	50.59	50.67	50.67	0.04%	79,979
Aug 7, 2026	50.56	50.65	50.56	50.65	50.65	0.32%	14,795
Aug 6, 2026	50.52	50.52	50.47	50.49	50.49	0.01%	14,217
Aug 5, 2026	50.48	50.50	50.41	50.48	50.48	0.10%	22,827
Aug 4, 2026	50.35	50.53	50.35	50.43	50.43	0.32%	28,245
Aug 3, 2026	50.33	50.37	50.27	50.27	50.27	-0.12%	13,909
Jul 31, 2026	50.60	50.60	50.39	50.48	50.33	0.02%	21,135
Jul 30, 2026	50.48	50.57	50.47	50.48	50.32	-0.25%	17,843
Jul 29, 2026	50.64	50.68	50.50	50.60	50.45	0.02%	58,498
Jul 28, 2026	50.53	50.60	50.52	50.59	50.44	0.08%	25,083
Jul 27, 2026	50.60	50.62	50.50	50.55	50.40	-0.03%	13,603
Jul 24, 2026	50.39	50.57	50.38	50.57	50.41	0.46%	30,625
Jul 23, 2026	50.56	50.56	50.27	50.34	50.18	-0.55%	10,926
Jul 22, 2026	50.67	50.71	50.61	50.62	50.46	-0.24%	17,508
Jul 21, 2026	50.77	50.78	50.73	50.74	50.58	-0.09%	8,584
Jul 20, 2026	50.83	50.83	50.77	50.78	50.62	-0.08%	17,591
Jul 17, 2026	50.86	50.86	50.79	50.82	50.67	-	10,141
Jul 16, 2026	50.83	50.91	50.80	50.83	50.67	-0.16%	9,625
Jul 15, 2026	51.00	51.00	50.90	50.91	50.75	-0.08%	7,461
Jul 14, 2026	50.96	51.00	50.93	50.95	50.79	0.05%	5,373
Jul 13, 2026	50.99	50.99	50.92	50.93	50.77	-0.11%	8,590
Jul 10, 2026	50.95	50.99	50.95	50.98	50.82	0.04%	2,276
Jul 9, 2026	50.98	51.00	50.96	50.96	50.81	-0.01%	15,490
Jul 8, 2026	51.00	51.00	50.95	50.97	50.81	-0.19%	19,387
Jul 7, 2026	51.20	51.20	51.04	51.06	50.90	-0.11%	13,932
Jul 6, 2026	51.14	51.14	51.07	51.12	50.96	-0.02%	13,511
Jul 2, 2026	51.14	51.15	51.09	51.13	50.97	0.13%	18,745
Jul 1, 2026	51.07	51.08	51.00	51.06	50.90	0.04%	18,028
Jun 30, 2026	51.32	51.32	51.20	51.20	50.88	-0.01%	2,553
Jun 29, 2026	51.19	51.23	51.18	51.21	50.89	0.13%	12,222
Jun 26, 2026	51.12	51.18	51.08	51.14	50.82	0.09%	11,399
Jun 25, 2026	51.08	51.11	51.07	51.10	50.78	-0.02%	9,530
Jun 24, 2026	51.10	51.16	51.07	51.11	50.79	0.11%	32,501
Jun 23, 2026	51.05	51.08	51.03	51.05	50.73	-0.04%	19,105
Jun 22, 2026	51.07	51.12	51.04	51.07	50.75	-0.08%	7,930
Jun 18, 2026	51.05	51.13	51.05	51.10	50.78	0.26%	42,124
Jun 17, 2026	51.04	51.08	50.97	50.97	50.65	-0.11%	11,807
Jun 16, 2026	51.02	52.09	51.01	51.03	50.71	0.02%	21,799