GCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	18.89	18.89	18.81	18.85	18.85	0.40%	11,374
Nov 19, 2024	18.76	18.82	18.73	18.77	18.77	0.43%	17,088
Nov 18, 2024	18.74	18.74	18.60	18.69	18.69	1.41%	34,502
Nov 15, 2024	18.52	18.58	18.42	18.43	18.43	-0.32%	24,481
Nov 14, 2024	18.49	18.55	18.43	18.49	18.49	0.05%	11,096
Nov 13, 2024	18.49	18.55	18.44	18.48	18.48	-0.32%	12,403
Nov 12, 2024	18.65	18.65	18.47	18.54	18.54	-0.27%	11,997
Nov 11, 2024	18.51	18.59	18.47	18.59	18.59	-0.11%	31,741
Nov 8, 2024	18.73	18.77	18.60	18.61	18.61	-1.85%	17,387
Nov 7, 2024	18.74	18.96	18.69	18.96	18.96	1.55%	16,143
Nov 6, 2024	18.47	18.67	18.45	18.67	18.67	-1.11%	18,237
Nov 5, 2024	18.82	18.88	18.77	18.88	18.88	0.69%	23,979
Nov 4, 2024	18.70	18.76	18.66	18.75	18.75	1.19%	25,372
Nov 1, 2024	18.60	18.76	18.53	18.53	18.53	-0.96%	5,619
Oct 31, 2024	18.75	18.75	18.55	18.71	18.71	-0.11%	27,614
Oct 30, 2024	18.64	18.76	18.53	18.73	18.73	0.81%	35,909
Oct 29, 2024	18.62	18.68	18.57	18.58	18.58	0.27%	34,643
Oct 28, 2024	18.47	18.54	18.47	18.53	18.53	-3.59%	12,662
Oct 25, 2024	19.20	19.26	19.13	19.22	18.77	0.52%	37,430
Oct 24, 2024	19.22	19.29	19.04	19.12	18.68	-0.31%	53,326
Oct 23, 2024	19.34	19.34	19.03	19.18	18.74	-0.62%	19,562
Oct 22, 2024	19.24	19.33	19.08	19.30	18.85	1.37%	58,571
Oct 21, 2024	19.12	19.18	19.04	19.04	18.60	-0.10%	128,740
Oct 18, 2024	19.08	19.08	19.00	19.06	18.62	0.03%	8,052
Oct 17, 2024	19.00	19.07	19.00	19.06	18.61	0.13%	12,871
Oct 16, 2024	19.13	19.13	19.03	19.03	18.59	-0.52%	14,645
Oct 15, 2024	19.08	19.13	19.03	19.13	18.69	-1.03%	8,088
Oct 14, 2024	19.38	19.38	19.25	19.33	18.88	-0.67%	11,731
Oct 11, 2024	19.37	19.50	19.37	19.46	19.01	0.72%	9,844
Oct 10, 2024	19.14	19.37	19.14	19.32	18.87	1.05%	17,175
Oct 9, 2024	19.29	19.29	19.02	19.12	18.68	-0.57%	19,962
Oct 8, 2024	19.32	19.32	19.12	19.23	18.78	-1.74%	161,774
Oct 7, 2024	19.39	19.58	19.39	19.57	19.12	0.67%	16,989
Oct 4, 2024	19.48	19.52	19.43	19.44	18.99	-0.05%	6,778
Oct 3, 2024	19.38	19.45	19.26	19.45	19.00	0.70%	16,163
Oct 2, 2024	19.37	19.41	19.21	19.32	18.87	0.76%	22,110
Oct 1, 2024	19.26	19.29	19.15	19.17	18.73	0.37%	37,069
Sep 30, 2024	19.02	19.12	19.02	19.10	18.66	-0.26%	21,810
Sep 27, 2024	19.10	19.24	19.10	19.15	18.71	-0.05%	33,519
Sep 26, 2024	19.13	19.27	19.13	19.16	18.72	0.05%	25,709
Sep 25, 2024	19.12	19.16	19.02	19.15	18.71	-0.21%	44,169
Sep 24, 2024	19.07	19.19	19.06	19.19	18.75	1.70%	36,165
Sep 23, 2024	18.85	18.95	18.83	18.87	18.43	0.27%	28,806
Sep 20, 2024	18.80	18.82	18.74	18.82	18.38	0.32%	15,338
Sep 19, 2024	18.72	18.88	18.72	18.76	18.33	1.46%	43,587
Sep 18, 2024	18.65	18.69	18.49	18.49	18.06	-0.75%	10,603
Sep 17, 2024	18.52	18.67	18.52	18.63	18.20	0.40%	11,259
Sep 16, 2024	18.59	18.59	18.51	18.56	18.12	0.57%	15,225
Sep 13, 2024	18.39	18.50	18.39	18.45	18.02	0.82%	20,270
Sep 12, 2024	18.20	18.34	18.20	18.30	17.88	1.33%	14,381
Sep 11, 2024	17.99	18.11	17.89	18.06	17.64	1.12%	25,422
Sep 10, 2024	17.97	17.97	17.80	17.86	17.45	-1.33%	13,995
Sep 9, 2024	17.93	18.10	17.91	18.10	17.68	1.40%	47,690
Sep 6, 2024	18.13	18.17	17.79	17.85	17.44	-1.65%	11,737
Sep 5, 2024	18.19	18.22	18.09	18.15	17.73	0.78%	184,413
Sep 4, 2024	18.01	18.09	18.01	18.01	17.59	-1.26%	8,470
Sep 3, 2024	18.23	18.27	18.09	18.24	17.82	-1.46%	9,436
Aug 30, 2024	18.56	18.60	18.47	18.51	18.08	-0.43%	5,370
Aug 29, 2024	18.58	18.68	18.54	18.59	18.16	0.49%	11,448
Aug 28, 2024	18.66	18.66	18.47	18.50	18.07	-1.80%	17,298
Aug 27, 2024	18.84	18.88	18.70	18.84	18.40	0.11%	27,507
Aug 26, 2024	18.78	18.82	18.75	18.82	18.38	1.07%	34,445
Aug 23, 2024	18.46	18.67	18.46	18.62	18.19	1.75%	26,425
Aug 22, 2024	18.42	18.43	18.28	18.30	17.88	-0.60%	33,288
Aug 21, 2024	18.44	18.52	18.33	18.41	17.98	-0.16%	197,924
Aug 20, 2024	18.56	18.56	18.36	18.44	18.01	-	45,312
Aug 19, 2024	18.42	18.47	18.36	18.44	18.01	0.22%	11,855
Aug 16, 2024	18.31	18.41	18.25	18.40	17.97	0.49%	79,992
Aug 15, 2024	18.35	18.48	18.28	18.31	17.89	0.66%	262,528
Aug 14, 2024	18.27	18.34	18.19	18.19	17.77	-0.66%	10,258
Aug 13, 2024	18.37	18.37	18.24	18.31	17.89	-0.49%	53,457
Aug 12, 2024	18.34	18.47	18.31	18.40	17.97	1.32%	101,644
Aug 9, 2024	18.25	18.26	18.15	18.16	17.74	0.39%	33,070
Aug 8, 2024	18.00	18.13	17.96	18.09	17.67	0.92%	65,961
Aug 7, 2024	17.98	18.07	17.87	17.93	17.51	0.28%	25,046
Aug 6, 2024	17.77	17.99	17.77	17.88	17.46	-0.64%	19,297
Aug 5, 2024	17.92	18.01	17.69	17.99	17.57	-0.73%	269,403
Aug 2, 2024	18.37	18.37	18.05	18.12	17.70	-1.03%	243,296
Aug 1, 2024	18.49	18.50	18.14	18.31	17.89	-1.08%	40,959
Jul 31, 2024	18.23	18.60	18.23	18.51	18.08	1.68%	37,963
Jul 30, 2024	18.21	18.28	18.11	18.21	17.78	-0.34%	111,774
Jul 29, 2024	18.40	18.40	18.15	18.27	17.84	-0.18%	4,940
Jul 26, 2024	18.40	18.40	18.28	18.30	17.88	-0.51%	12,872
Jul 25, 2024	18.37	18.43	18.18	18.39	17.97	-0.57%	22,715
Jul 24, 2024	18.52	18.70	17.22	18.50	18.07	-0.59%	35,586
Jul 23, 2024	18.61	18.64	18.44	18.61	18.18	-0.37%	55,029
Jul 22, 2024	18.46	18.68	18.46	18.68	18.25	-	34,922
Jul 19, 2024	18.66	18.75	18.53	18.68	18.25	-0.21%	6,728
Jul 18, 2024	18.84	18.95	18.72	18.72	18.29	-1.24%	26,760
Jul 17, 2024	19.02	19.02	18.87	18.96	18.52	-0.32%	10,795
Jul 16, 2024	18.92	19.07	18.90	19.02	18.57	-0.03%	91,847
Jul 15, 2024	19.11	19.15	18.98	19.02	18.58	-0.63%	14,742
Jul 12, 2024	19.15	19.17	19.05	19.14	18.70	-0.42%	44,489
Jul 11, 2024	19.06	19.22	19.06	19.22	18.77	0.79%	41,043
Jul 10, 2024	19.04	19.12	18.97	19.07	18.63	-0.21%	19,481
Jul 9, 2024	19.25	19.25	19.02	19.11	18.67	-0.26%	16,571
Jul 8, 2024	19.37	19.37	19.06	19.16	18.72	-1.03%	11,330
Jul 5, 2024	19.31	19.36	19.26	19.36	18.91	0.31%	26,196
Jul 3, 2024	19.14	19.30	19.10	19.30	18.85	1.15%	10,416
Jul 2, 2024	19.18	19.19	18.98	19.08	18.64	0.47%	27,639