GCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	23.93	24.17	23.81	24.16	24.16	1.68%	254,670
Jan 27, 2026	23.50	23.77	23.39	23.76	23.76	0.72%	246,458
Jan 26, 2026	23.66	23.94	23.42	23.59	23.59	0.77%	143,156
Jan 23, 2026	23.20	23.42	23.18	23.41	23.41	2.09%	396,192
Jan 22, 2026	22.75	22.94	22.70	22.93	22.93	0.89%	75,944
Jan 21, 2026	22.74	22.81	22.60	22.73	22.73	0.70%	742,960
Jan 20, 2026	22.58	22.65	22.51	22.57	22.57	1.21%	531,858
Jan 16, 2026	22.34	22.41	22.19	22.30	22.30	-1.11%	260,232
Jan 15, 2026	22.48	22.65	22.45	22.55	22.55	-1.05%	62,318
Jan 14, 2026	22.73	22.87	22.62	22.79	22.79	1.56%	166,981
Jan 13, 2026	22.49	22.54	22.38	22.44	22.44	0.58%	32,997
Jan 12, 2026	22.17	22.39	22.17	22.31	22.31	1.64%	28,404
Jan 9, 2026	22.00	22.10	21.93	21.95	21.95	0.36%	52,779
Jan 8, 2026	21.77	21.87	21.55	21.87	21.87	0.46%	49,907
Jan 7, 2026	21.85	21.85	21.72	21.77	21.77	-1.49%	53,653
Jan 6, 2026	22.04	22.15	22.02	22.10	22.10	1.31%	123,687
Jan 5, 2026	21.70	21.85	21.69	21.82	21.82	2.58%	35,698
Jan 2, 2026	21.28	21.28	21.18	21.27	21.27	0.55%	48,975
Dec 31, 2025	21.27	21.29	21.07	21.15	21.15	-1.36%	25,059
Dec 30, 2025	21.52	21.56	21.41	21.44	21.44	1.09%	47,432
Dec 29, 2025	21.64	21.64	21.13	21.21	21.21	-1.99%	119,498
Dec 26, 2025	21.60	21.68	21.56	21.64	21.64	-0.35%	85,737
Dec 24, 2025	21.71	21.72	21.58	21.72	21.40	-0.07%	5,573
Dec 23, 2025	21.60	21.73	21.56	21.73	21.41	1.12%	36,653
Dec 22, 2025	21.42	21.49	21.42	21.49	21.17	1.51%	33,257
Dec 19, 2025	21.17	21.21	21.15	21.17	20.86	0.77%	26,777
Dec 18, 2025	21.07	21.12	20.96	21.01	20.70	-0.32%	13,470
Dec 17, 2025	21.06	21.13	21.00	21.08	20.77	0.90%	167,260
Dec 16, 2025	20.95	20.96	20.86	20.89	20.58	-0.43%	23,604
Dec 15, 2025	21.04	21.06	20.92	20.98	20.67	-0.24%	13,105
Dec 12, 2025	21.28	21.30	20.95	21.03	20.72	-0.90%	112,734
Dec 11, 2025	21.08	21.23	21.07	21.22	20.91	0.86%	33,143
Dec 10, 2025	20.97	21.11	20.91	21.04	20.73	0.38%	44,810
Dec 9, 2025	20.84	20.97	20.84	20.96	20.65	0.24%	29,910
Dec 8, 2025	21.01	21.01	20.84	20.91	20.60	-0.33%	30,389
Dec 5, 2025	20.94	21.11	20.94	20.98	20.67	0.21%	100,791
Dec 4, 2025	20.85	20.96	20.85	20.94	20.63	0.03%	18,083
Dec 3, 2025	20.92	20.99	20.90	20.93	20.62	0.48%	8,923
Dec 2, 2025	20.79	20.84	20.79	20.83	20.52	-0.13%	10,535
Dec 1, 2025	20.76	20.88	20.76	20.86	20.55	0.28%	11,519
Nov 28, 2025	20.88	20.88	20.75	20.80	20.49	1.29%	3,910
Nov 26, 2025	20.39	20.55	20.37	20.54	20.23	1.21%	4,925
Nov 25, 2025	20.22	20.31	20.17	20.29	19.99	-0.28%	13,835
Nov 24, 2025	20.17	20.35	20.11	20.35	20.05	1.07%	21,423
Nov 21, 2025	20.10	20.20	20.03	20.13	19.83	-0.54%	12,305
Nov 20, 2025	20.50	20.51	20.21	20.24	19.94	-0.91%	34,557
Nov 19, 2025	20.67	20.67	20.32	20.43	20.13	-0.87%	16,514
Nov 18, 2025	20.47	20.64	20.45	20.61	20.30	0.51%	10,201
Nov 17, 2025	20.53	20.57	20.46	20.50	20.20	-0.21%	17,433
Nov 14, 2025	20.57	20.69	20.50	20.54	20.24	-0.90%	12,926