GCAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	51.06	51.06	51.02	51.04	51.04	-0.01%	18,045
Apr 23, 2026	51.12	51.12	51.01	51.05	51.05	0.04%	8,048
Apr 22, 2026	51.12	51.12	51.02	51.03	51.03	0.05%	5,752
Apr 21, 2026	51.02	51.06	50.99	51.00	51.00	-0.08%	8,019
Apr 20, 2026	51.05	51.07	51.02	51.04	51.04	0.06%	18,430
Apr 17, 2026	51.00	51.03	50.98	51.01	51.01	0.19%	16,914
Apr 16, 2026	50.93	50.94	50.90	50.91	50.91	0.07%	9,121
Apr 15, 2026	50.93	50.96	50.85	50.88	50.88	-0.14%	13,650
Apr 14, 2026	50.95	50.97	50.92	50.95	50.95	-	41,359
Apr 13, 2026	50.90	50.95	50.87	50.94	50.94	0.18%	23,225
Apr 10, 2026	50.99	50.99	50.84	50.85	50.85	-	21,101
Apr 9, 2026	50.87	50.89	50.83	50.85	50.85	-0.07%	22,315
Apr 8, 2026	50.93	50.99	50.84	50.89	50.89	0.35%	20,894
Apr 7, 2026	50.64	50.76	50.61	50.72	50.72	0.18%	44,904
Apr 6, 2026	50.58	50.63	50.57	50.63	50.63	-0.03%	9,924
Apr 2, 2026	50.61	50.67	50.61	50.64	50.64	0.13%	1,942
Apr 1, 2026	50.61	50.61	50.54	50.57	50.57	-0.17%	24,980
Mar 31, 2026	50.65	50.67	50.65	50.66	50.50	0.13%	7,460
Mar 30, 2026	50.57	50.60	50.56	50.59	50.43	0.28%	4,966
Mar 27, 2026	50.36	50.45	50.34	50.45	50.29	0.06%	6,217
Mar 26, 2026	50.48	50.48	50.40	50.42	50.26	-0.17%	19,452
Mar 25, 2026	50.55	50.58	50.49	50.51	50.35	0.13%	5,428
Mar 24, 2026	50.58	50.58	50.41	50.44	50.28	-0.53%	24,768
Mar 23, 2026	50.77	50.79	50.68	50.71	50.55	0.28%	62,544
Mar 20, 2026	50.90	50.90	50.57	50.57	50.41	-0.73%	13,845
Mar 19, 2026	50.99	50.99	50.88	50.94	50.78	-0.02%	17,805
Mar 18, 2026	51.07	51.09	50.95	50.95	50.79	-0.17%	13,011
Mar 17, 2026	51.07	51.08	51.03	51.04	50.87	0.08%	12,396
Mar 16, 2026	51.16	51.16	50.99	51.00	50.83	-0.08%	48,068
Mar 13, 2026	50.98	51.04	50.98	51.04	50.87	0.25%	5,296
Mar 12, 2026	51.05	51.05	50.80	50.91	50.75	-0.30%	48,461
Mar 11, 2026	51.15	51.15	51.05	51.06	50.90	-0.23%	5,916
Mar 10, 2026	51.17	51.19	51.15	51.18	51.02	-0.10%	15,338
Mar 9, 2026	51.16	51.25	51.16	51.23	51.07	0.04%	11,301
Mar 6, 2026	51.16	51.21	51.15	51.21	51.05	0.01%	3,176
Mar 5, 2026	51.21	51.24	51.13	51.21	51.04	-0.15%	10,540
Mar 4, 2026	51.32	51.32	51.26	51.28	51.12	0.14%	11,523
Mar 3, 2026	51.26	51.27	51.19	51.21	51.05	-0.44%	15,876
Mar 2, 2026	51.57	51.57	51.41	51.44	51.27	-0.55%	31,373
Feb 27, 2026	51.69	51.72	51.69	51.72	51.41	0.10%	8,996
Feb 26, 2026	51.64	51.68	51.63	51.67	51.36	0.03%	5,278
Feb 25, 2026	51.64	51.66	51.60	51.66	51.35	0.05%	6,192
Feb 24, 2026	51.61	51.67	51.60	51.63	51.32	0.08%	17,449
Feb 23, 2026	51.59	51.59	51.54	51.59	51.28	0.06%	11,258
Feb 20, 2026	51.55	51.56	51.48	51.56	51.25	0.09%	11,971
Feb 19, 2026	51.51	51.54	51.47	51.51	51.21	0.01%	22,246
Feb 18, 2026	51.50	51.51	51.43	51.51	51.20	-0.01%	2,755
Feb 17, 2026	51.50	51.54	51.50	51.51	51.20	0.02%	19,805
Feb 13, 2026	51.47	51.54	51.46	51.50	51.19	0.10%	27,305
Feb 12, 2026	51.41	51.47	51.37	51.45	51.14	0.19%	1,574