GCLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2025	34.10	34.10	34.10	34.10	34.10	-	-
Jan 13, 2025	34.10	34.10	34.10	34.10	34.10	-	-
Jan 10, 2025	31.57	34.13	31.57	34.10	34.10	-2.20%	985
Jan 8, 2025	34.74	34.88	34.58	34.87	34.87	-1.30%	14,916
Jan 7, 2025	35.47	35.47	35.22	35.33	35.33	-0.44%	3,568
Jan 6, 2025	35.55	35.55	35.49	35.49	35.49	-0.31%	174
Jan 3, 2025	35.31	35.75	35.31	35.60	35.60	1.63%	14,873
Jan 2, 2025	35.03	35.03	35.03	35.03	35.03	-0.41%	174
Dec 31, 2024	35.26	35.26	35.17	35.17	35.17	-0.57%	5,903
Dec 30, 2024	35.40	35.40	35.37	35.37	35.37	-0.63%	224
Dec 27, 2024	35.60	35.60	35.60	35.60	35.60	-0.83%	56
Dec 26, 2024	35.89	35.89	35.89	35.89	35.89	-0.08%	22
Dec 24, 2024	35.92	35.92	35.92	35.92	35.92	0.83%	13
Dec 23, 2024	35.63	35.63	35.63	35.63	35.63	-0.42%	41
Dec 20, 2024	35.78	35.78	35.78	35.78	35.45	0.70%	18
Dec 19, 2024	35.53	35.53	35.53	35.53	35.21	0.08%	38
Dec 18, 2024	36.00	36.00	35.50	35.50	35.18	-2.94%	511
Dec 17, 2024	36.58	36.58	36.58	36.58	36.25	0.10%	39
Dec 16, 2024	36.54	36.54	36.54	36.54	36.21	-0.28%	70
Dec 13, 2024	36.64	36.64	36.64	36.64	36.31	0.15%	48
Dec 12, 2024	36.57	36.59	36.57	36.59	36.26	-0.69%	549
Dec 11, 2024	36.84	36.84	36.84	36.84	36.51	0.10%	19
Dec 10, 2024	36.95	36.98	36.80	36.80	36.47	-1.20%	827
Dec 9, 2024	37.25	37.25	37.25	37.25	36.91	0.57%	29
Dec 6, 2024	37.04	37.04	37.04	37.04	36.70	-0.08%	10
Dec 5, 2024	37.07	37.07	37.07	37.07	36.74	0.57%	22
Dec 4, 2024	36.68	36.86	36.68	36.86	36.53	-0.64%	240
Dec 3, 2024	37.21	37.21	37.10	37.10	36.76	-0.82%	571
Dec 2, 2024	37.09	37.46	37.09	37.41	37.07	-0.01%	474
Nov 29, 2024	37.41	37.41	37.41	37.41	37.07	0.74%	33
Nov 27, 2024	37.14	37.14	37.14	37.14	36.80	0.67%	98
Nov 26, 2024	36.89	36.89	36.89	36.89	36.55	-0.21%	20
Nov 25, 2024	37.06	37.06	36.97	36.97	36.63	0.40%	225
Nov 22, 2024	36.82	36.82	36.82	36.82	36.48	0.23%	11
Nov 21, 2024	36.73	36.73	36.73	36.73	36.40	0.25%	14
Nov 20, 2024	36.64	36.64	36.64	36.64	36.31	-0.30%	76
Nov 19, 2024	36.75	36.75	36.75	36.75	36.42	0.38%	1
Nov 18, 2024	36.61	36.61	36.61	36.61	36.28	0.71%	25
Nov 15, 2024	36.28	36.36	36.28	36.36	36.03	0.47%	281
Nov 14, 2024	36.19	36.19	36.19	36.19	35.86	-0.49%	50
Nov 13, 2024	36.36	36.36	36.36	36.36	36.03	-0.23%	68
Nov 12, 2024	36.45	36.45	36.45	36.45	36.12	-1.83%	59
Nov 11, 2024	37.01	37.21	37.01	37.13	36.79	1.26%	296
Nov 8, 2024	36.67	36.67	36.67	36.67	36.33	-0.14%	142
Nov 7, 2024	36.67	36.72	36.67	36.72	36.39	1.37%	411
Nov 6, 2024	35.47	36.27	35.47	36.22	35.89	-2.23%	1,679
Nov 5, 2024	37.05	37.05	37.05	37.05	36.71	1.37%	31
Nov 4, 2024	36.55	36.55	36.55	36.55	36.22	0.32%	14
Nov 1, 2024	36.88	36.88	36.43	36.43	36.10	-0.99%	291
Oct 31, 2024	36.80	36.80	36.80	36.80	36.46	-0.25%	56
Oct 30, 2024	36.89	36.89	36.89	36.89	36.56	-0.32%	55
Oct 29, 2024	37.01	37.01	37.01	37.01	36.67	-1.57%	37
Oct 28, 2024	37.60	37.60	37.60	37.60	37.26	0.70%	55
Oct 25, 2024	37.34	37.34	37.34	37.34	37.00	0.13%	115
Oct 24, 2024	37.29	37.29	37.29	37.29	36.95	0.95%	154
Oct 23, 2024	36.94	36.94	36.94	36.94	36.60	-0.01%	4
Oct 22, 2024	36.94	36.94	36.94	36.94	36.61	-0.47%	45
Oct 21, 2024	37.12	37.12	37.12	37.12	36.78	-0.53%	40
Oct 18, 2024	37.31	37.31	37.31	37.31	36.97	0.96%	8
Oct 17, 2024	36.96	36.96	36.96	36.96	36.62	-0.65%	23
Oct 16, 2024	37.20	37.20	37.20	37.20	36.86	0.89%	3
Oct 15, 2024	36.87	36.87	36.87	36.87	36.53	-0.77%	5
Oct 14, 2024	37.01	37.16	37.01	37.16	36.82	0.44%	334
Oct 11, 2024	36.99	36.99	36.99	36.99	36.66	-0.31%	42
Oct 10, 2024	37.02	37.11	37.02	37.11	36.77	-0.73%	769
Oct 9, 2024	37.27	37.39	37.14	37.38	37.04	-1.29%	1,095
Oct 8, 2024	37.87	37.87	37.87	37.87	37.53	-0.19%	5
Oct 7, 2024	37.94	37.94	37.94	37.94	37.60	-0.59%	85
Oct 4, 2024	37.97	38.17	37.97	38.17	37.82	0.78%	377
Oct 3, 2024	37.96	38.01	37.84	37.87	37.53	-1.53%	1,732
Oct 2, 2024	38.46	38.46	38.46	38.46	38.11	-	176
Oct 1, 2024	38.46	38.46	38.46	38.46	38.11	0.07%	1
Sep 30, 2024	38.35	38.43	38.35	38.43	38.08	0.29%	362
Sep 27, 2024	38.37	38.37	38.32	38.32	37.97	0.97%	548
Sep 26, 2024	37.95	37.95	37.95	37.95	37.61	1.25%	56
Sep 25, 2024	37.51	37.51	37.48	37.48	37.14	-0.32%	142
Sep 24, 2024	37.60	37.60	37.60	37.60	37.26	1.03%	1
Sep 23, 2024	36.92	37.22	36.92	37.22	36.88	0.92%	1,299
Sep 20, 2024	36.88	36.88	36.88	36.88	36.55	0.10%	45
Sep 19, 2024	36.85	36.85	36.85	36.85	36.51	0.26%	45
Sep 18, 2024	36.75	36.75	36.75	36.75	36.42	-0.02%	1
Sep 17, 2024	36.76	36.76	36.76	36.76	36.42	-0.27%	2
Sep 16, 2024	36.86	36.86	36.86	36.86	36.52	0.74%	5
Sep 13, 2024	36.59	36.59	36.59	36.59	36.25	0.66%	6
Sep 12, 2024	36.35	36.35	36.35	36.35	36.02	0.20%	52
Sep 11, 2024	36.28	36.28	36.28	36.28	35.95	1.27%	52
Sep 10, 2024	35.82	35.82	35.82	35.82	35.50	0.28%	4
Sep 9, 2024	35.72	35.72	35.72	35.72	35.40	0.70%	-
Sep 6, 2024	35.48	35.48	35.48	35.48	35.15	-1.82%	34
Sep 5, 2024	36.13	36.13	36.13	36.13	35.80	0.60%	-
Sep 4, 2024	35.92	35.92	35.92	35.92	35.59	0.97%	204
Sep 3, 2024	35.74	35.74	35.57	35.57	35.25	-0.99%	204
Aug 30, 2024	35.93	35.93	35.93	35.93	35.60	1.10%	1
Aug 29, 2024	35.54	35.54	35.54	35.54	35.21	0.16%	14
Aug 28, 2024	35.48	35.48	35.48	35.48	35.16	-0.42%	65
Aug 27, 2024	35.63	35.63	35.63	35.63	35.31	-0.20%	2
Aug 26, 2024	35.69	35.70	35.69	35.70	35.38	-0.21%	126
Aug 23, 2024	35.78	35.78	35.78	35.78	35.45	1.77%	2
Aug 22, 2024	35.15	35.15	35.15	35.15	34.84	-1.02%	-
Aug 21, 2024	35.52	35.52	35.52	35.52	35.19	0.63%	8