GCAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	48.47	48.47	48.47	48.47	48.47	0.23%	43,670
Oct 8, 2026	48.12	48.42	48.12	48.36	48.36	0.18%	65,429
Oct 7, 2026	48.15	48.40	48.14	48.27	48.27	-0.45%	121,818
Oct 6, 2026	48.63	48.63	48.44	48.49	48.49	-0.10%	142,984
Oct 5, 2026	48.55	48.60	48.30	48.54	48.54	0.08%	188,099
Oct 2, 2026	48.96	48.96	48.47	48.50	48.50	-0.14%	88,377
Oct 1, 2026	48.49	48.86	48.46	48.57	48.57	0.43%	136,722
Sep 30, 2026	48.51	48.66	48.42	48.50	48.36	0.87%	81,403
Sep 29, 2026	48.20	48.29	48.00	48.08	47.94	-0.56%	166,456
Sep 28, 2026	48.34	48.46	48.21	48.35	48.22	-0.47%	63,873
Sep 25, 2026	48.93	48.93	48.55	48.58	48.44	-0.54%	94,922
Sep 24, 2026	49.06	49.06	48.84	48.85	48.71	-0.43%	25,932
Sep 23, 2026	49.15	49.19	48.94	49.06	48.92	-0.62%	410,914
Sep 22, 2026	49.36	49.37	49.32	49.36	49.22	-0.04%	28,507
Sep 21, 2026	49.48	49.48	49.36	49.38	49.24	-0.02%	12,147
Sep 18, 2026	49.50	49.50	49.25	49.39	49.25	-0.19%	47,244
Sep 17, 2026	49.59	49.59	49.39	49.49	49.35	0.28%	32,641
Sep 16, 2026	49.40	49.48	49.33	49.35	49.21	-0.16%	21,266
Sep 15, 2026	49.52	49.52	49.36	49.43	49.29	-0.16%	25,436
Sep 14, 2026	49.52	49.62	49.47	49.51	49.37	-0.06%	29,104
Sep 11, 2026	49.40	49.70	49.38	49.54	49.40	0.41%	187,220
Sep 10, 2026	49.48	49.50	49.34	49.34	49.20	-0.61%	6,962
Sep 9, 2026	49.92	49.92	49.63	49.64	49.50	-0.52%	14,411
Sep 8, 2026	50.00	50.05	49.87	49.90	49.76	-0.07%	19,893
Sep 4, 2026	50.02	50.06	49.94	49.94	49.80	-0.01%	21,668
Sep 3, 2026	50.01	50.02	49.92	49.94	49.80	-0.22%	5,218
Sep 2, 2026	49.94	50.05	49.93	50.05	49.91	0.24%	12,705
Sep 1, 2026	49.91	49.96	49.91	49.93	49.79	-0.44%	18,466
Aug 31, 2026	50.27	50.34	50.27	50.30	50.01	-0.03%	14,673
Aug 28, 2026	50.43	50.43	50.31	50.32	50.02	-0.24%	6,331
Aug 27, 2026	50.50	50.50	50.43	50.43	50.14	-0.05%	37,814
Aug 26, 2026	50.46	50.51	50.44	50.46	50.17	-0.12%	24,090
Aug 25, 2026	50.49	50.63	50.49	50.52	50.23	0.06%	14,844
Aug 24, 2026	50.43	50.65	50.43	50.49	50.20	0.02%	64,472
Aug 21, 2026	50.48	50.49	50.42	50.48	50.19	-0.05%	23,692
Aug 20, 2026	50.47	50.51	50.41	50.51	50.21	-0.14%	13,574
Aug 19, 2026	50.58	50.61	50.55	50.57	50.28	0.28%	4,347
Aug 18, 2026	50.56	50.56	50.41	50.44	50.14	-0.23%	16,728
Aug 17, 2026	50.57	50.68	50.55	50.55	50.26	-0.17%	11,350
Aug 14, 2026	50.75	50.75	50.60	50.64	50.35	-0.24%	9,839
Aug 13, 2026	50.70	50.77	50.70	50.76	50.47	0.15%	27,823
Aug 12, 2026	50.68	50.71	50.64	50.69	50.39	0.14%	8,575
Aug 11, 2026	50.52	50.62	50.52	50.61	50.32	-0.11%	70,919
Aug 10, 2026	50.73	50.73	50.59	50.67	50.38	0.04%	79,980
Aug 7, 2026	50.56	50.65	50.56	50.65	50.36	0.32%	14,796
Aug 6, 2026	50.52	50.52	50.47	50.49	50.19	0.01%	14,217
Aug 5, 2026	50.48	50.50	50.41	50.48	50.19	0.10%	22,828
Aug 4, 2026	50.35	50.53	50.35	50.43	50.14	0.32%	28,252
Aug 3, 2026	50.33	50.37	50.27	50.27	49.98	-0.12%	13,909
Jul 31, 2026	50.60	50.60	50.39	50.48	50.04	0.02%	21,135