GCLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	36.64	36.64	36.64	36.64	36.64	-0.30%	76
Nov 19, 2024	36.75	36.75	36.75	36.75	36.75	0.38%	1
Nov 18, 2024	36.61	36.61	36.61	36.61	36.61	0.71%	25
Nov 15, 2024	36.28	36.36	36.28	36.36	36.36	0.47%	281
Nov 14, 2024	36.19	36.19	36.19	36.19	36.19	-0.49%	50
Nov 13, 2024	36.36	36.36	36.36	36.36	36.36	-0.23%	68
Nov 12, 2024	36.45	36.45	36.45	36.45	36.45	-1.83%	59
Nov 11, 2024	37.01	37.21	37.01	37.13	37.13	1.26%	296
Nov 8, 2024	36.67	36.67	36.67	36.67	36.67	-0.14%	142
Nov 7, 2024	36.67	36.72	36.67	36.72	36.72	1.37%	411
Nov 6, 2024	35.47	36.27	35.47	36.22	36.22	-2.23%	1,679
Nov 5, 2024	37.05	37.05	37.05	37.05	37.05	1.37%	31
Nov 4, 2024	36.55	36.55	36.55	36.55	36.55	0.32%	14
Nov 1, 2024	36.88	36.88	36.43	36.43	36.43	-0.99%	291
Oct 31, 2024	36.80	36.80	36.80	36.80	36.80	-0.25%	56
Oct 30, 2024	36.89	36.89	36.89	36.89	36.89	-0.32%	55
Oct 29, 2024	37.01	37.01	37.01	37.01	37.01	-1.57%	37
Oct 28, 2024	37.60	37.60	37.60	37.60	37.60	0.70%	55
Oct 25, 2024	37.34	37.34	37.34	37.34	37.34	0.13%	115
Oct 24, 2024	37.29	37.29	37.29	37.29	37.29	0.95%	154
Oct 23, 2024	36.94	36.94	36.94	36.94	36.94	-0.01%	4
Oct 22, 2024	36.94	36.94	36.94	36.94	36.94	-0.47%	45
Oct 21, 2024	37.12	37.12	37.12	37.12	37.12	-0.53%	40
Oct 18, 2024	37.31	37.31	37.31	37.31	37.31	0.96%	8
Oct 17, 2024	36.96	36.96	36.96	36.96	36.96	-0.65%	23
Oct 16, 2024	37.20	37.20	37.20	37.20	37.20	0.89%	3
Oct 15, 2024	36.87	36.87	36.87	36.87	36.87	-0.77%	5
Oct 14, 2024	37.01	37.16	37.01	37.16	37.16	0.44%	334
Oct 11, 2024	36.99	36.99	36.99	36.99	36.99	-0.31%	42
Oct 10, 2024	37.02	37.11	37.02	37.11	37.11	-0.73%	769
Oct 9, 2024	37.27	37.39	37.14	37.38	37.38	-1.29%	1,095
Oct 8, 2024	37.87	37.87	37.87	37.87	37.87	-0.19%	5
Oct 7, 2024	37.94	37.94	37.94	37.94	37.94	-0.59%	85
Oct 4, 2024	37.97	38.17	37.97	38.17	38.17	0.78%	377
Oct 3, 2024	37.96	38.01	37.84	37.87	37.87	-1.53%	1,732
Oct 2, 2024	38.46	38.46	38.46	38.46	38.46	-	176
Oct 1, 2024	38.46	38.46	38.46	38.46	38.46	0.07%	1
Sep 30, 2024	38.35	38.43	38.35	38.43	38.43	0.29%	362
Sep 27, 2024	38.37	38.37	38.32	38.32	38.32	0.97%	548
Sep 26, 2024	37.95	37.95	37.95	37.95	37.95	1.25%	56
Sep 25, 2024	37.51	37.51	37.48	37.48	37.48	-0.32%	142
Sep 24, 2024	37.60	37.60	37.60	37.60	37.60	1.03%	1
Sep 23, 2024	36.92	37.22	36.92	37.22	37.22	0.92%	1,299
Sep 20, 2024	36.88	36.88	36.88	36.88	36.88	0.10%	45
Sep 19, 2024	36.85	36.85	36.85	36.85	36.85	0.26%	45
Sep 18, 2024	36.75	36.75	36.75	36.75	36.75	-0.02%	1
Sep 17, 2024	36.76	36.76	36.76	36.76	36.76	-0.27%	2
Sep 16, 2024	36.86	36.86	36.86	36.86	36.86	0.74%	5
Sep 13, 2024	36.59	36.59	36.59	36.59	36.59	0.66%	6
Sep 12, 2024	36.35	36.35	36.35	36.35	36.35	0.20%	52
Sep 11, 2024	36.28	36.28	36.28	36.28	36.28	1.27%	52
Sep 10, 2024	35.82	35.82	35.82	35.82	35.82	0.28%	4
Sep 9, 2024	35.72	35.72	35.72	35.72	35.72	0.70%	-
Sep 6, 2024	35.48	35.48	35.48	35.48	35.48	-1.82%	34
Sep 5, 2024	36.13	36.13	36.13	36.13	36.13	0.60%	-
Sep 4, 2024	35.92	35.92	35.92	35.92	35.92	0.97%	204
Sep 3, 2024	35.74	35.74	35.57	35.57	35.57	-0.99%	204
Aug 30, 2024	35.93	35.93	35.93	35.93	35.93	1.10%	1
Aug 29, 2024	35.54	35.54	35.54	35.54	35.54	0.16%	14
Aug 28, 2024	35.48	35.48	35.48	35.48	35.48	-0.42%	65
Aug 27, 2024	35.63	35.63	35.63	35.63	35.63	-0.20%	2
Aug 26, 2024	35.69	35.70	35.69	35.70	35.70	-0.21%	126
Aug 23, 2024	35.78	35.78	35.78	35.78	35.78	1.77%	2
Aug 22, 2024	35.15	35.15	35.15	35.15	35.15	-1.02%	-
Aug 21, 2024	35.52	35.52	35.52	35.52	35.52	0.63%	8
Aug 20, 2024	35.29	35.29	35.29	35.29	35.29	-0.48%	42
Aug 19, 2024	35.46	35.46	35.46	35.46	35.46	1.04%	28
Aug 16, 2024	34.89	35.10	34.89	35.10	35.10	0.44%	208
Aug 15, 2024	34.94	34.94	34.94	34.94	34.94	0.79%	-
Aug 14, 2024	34.60	34.67	34.60	34.67	34.67	-0.52%	369
Aug 13, 2024	34.85	34.85	34.85	34.85	34.85	1.78%	128
Aug 12, 2024	34.24	34.24	34.24	34.24	34.24	-0.11%	69
Aug 9, 2024	34.28	34.28	34.28	34.28	34.28	0.11%	50
Aug 8, 2024	34.25	34.25	34.25	34.25	34.25	0.83%	50
Aug 7, 2024	33.96	33.96	33.96	33.96	33.96	0.19%	2
Aug 6, 2024	33.86	33.90	33.86	33.90	33.90	0.39%	351
Aug 5, 2024	31.20	33.77	31.20	33.77	33.77	-2.58%	1,153
Aug 2, 2024	34.72	34.72	34.57	34.67	34.67	-0.33%	498
Aug 1, 2024	34.78	34.78	34.78	34.78	34.78	-0.98%	4
Jul 31, 2024	34.93	35.12	34.93	35.12	35.12	1.48%	259
Jul 30, 2024	34.61	34.61	34.61	34.61	34.61	-0.28%	690
Jul 29, 2024	34.56	34.71	33.21	34.71	34.71	0.10%	704
Jul 26, 2024	34.67	34.67	34.67	34.67	34.67	1.12%	10
Jul 25, 2024	34.29	34.29	34.29	34.29	34.29	0.17%	135
Jul 24, 2024	34.23	34.23	34.23	34.23	34.23	-0.57%	135
Jul 23, 2024	34.42	34.42	34.42	34.42	34.42	-1.02%	-
Jul 22, 2024	34.78	34.78	34.78	34.78	34.78	1.25%	-
Jul 19, 2024	34.35	34.35	34.35	34.35	34.35	-0.54%	50
Jul 18, 2024	34.53	34.53	34.53	34.53	34.53	-0.15%	9
Jul 17, 2024	34.58	34.58	34.58	34.58	34.58	-0.44%	9
Jul 16, 2024	34.74	34.74	34.74	34.74	34.74	0.92%	614
Jul 15, 2024	34.64	34.64	34.42	34.42	34.42	-1.96%	614
Jul 12, 2024	35.21	35.21	35.11	35.11	35.11	1.07%	260
Jul 11, 2024	34.73	34.73	34.73	34.73	34.73	1.02%	600
Jul 10, 2024	34.18	34.38	34.18	34.38	34.38	1.08%	600
Jul 9, 2024	34.02	34.02	34.02	34.02	34.02	0.37%	63
Jul 8, 2024	33.89	33.89	33.89	33.89	33.89	-0.22%	2
Jul 5, 2024	33.96	33.96	33.96	33.96	33.96	0.58%	2
Jul 3, 2024	33.77	33.77	33.77	33.77	33.77	1.66%	4
Jul 2, 2024	33.22	33.22	33.22	33.22	33.22	0.54%	37