GCLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2024	37.01	37.01	37.01	37.01	37.01	-1.57%	100
Oct 28, 2024	37.60	37.60	37.60	37.60	37.60	0.70%	100
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%	200
Oct 23, 2024	36.94	36.94	36.94	36.94	36.94	-	100
Oct 22, 2024	36.94	36.94	36.94	36.94	36.94	-0.48%	100
Oct 21, 2024	37.12	37.12	37.12	37.12	37.12	-0.51%	100
Oct 18, 2024	37.31	37.31	37.31	37.31	37.31	0.95%	100
Oct 17, 2024	36.96	36.96	36.96	36.96	36.96	-0.65%	100
Oct 16, 2024	37.20	37.20	37.20	37.20	37.20	0.90%	100
Oct 15, 2024	36.87	36.87	36.87	36.87	36.87	-0.75%	100
Oct 14, 2024	37.01	37.15	37.01	37.15	37.15	0.43%	334
Oct 11, 2024	36.99	36.99	36.99	36.99	36.99	-0.32%	100
Oct 10, 2024	37.02	37.11	37.02	37.11	37.11	-0.72%	800
Oct 9, 2024	37.27	37.39	37.14	37.38	37.38	-1.29%	1,100
Oct 8, 2024	37.87	37.87	37.87	37.87	37.87	-0.18%	100
Oct 7, 2024	37.94	37.94	37.94	37.94	37.94	-0.60%	100
Oct 4, 2024	37.97	38.17	37.97	38.17	38.17	0.79%	400
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	-	200
Oct 1, 2024	38.46	38.46	38.46	38.46	38.46	0.08%	100
Sep 30, 2024	38.35	38.43	38.35	38.43	38.43	0.29%	400
Sep 27, 2024	38.37	38.37	38.32	38.32	38.32	0.97%	808
Sep 26, 2024	37.95	37.95	37.95	37.95	37.95	1.25%	100
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	1.02%	100
Sep 23, 2024	36.92	37.22	36.92	37.22	37.22	0.92%	1,300
Sep 20, 2024	36.88	36.88	36.88	36.88	36.88	0.08%	-
Sep 19, 2024	36.85	36.85	36.85	36.85	36.85	0.27%	100
Sep 18, 2024	36.75	36.75	36.75	36.75	36.75	-0.03%	100
Sep 17, 2024	36.76	36.76	36.76	36.76	36.76	-0.27%	100
Sep 16, 2024	36.86	36.86	36.86	36.86	36.86	0.74%	100
Sep 13, 2024	36.59	36.59	36.59	36.59	36.59	0.66%	100
Sep 12, 2024	36.35	36.35	36.35	36.35	36.35	0.19%	-
Sep 11, 2024	36.28	36.28	36.28	36.28	36.28	1.28%	100
Sep 10, 2024	35.82	35.82	35.82	35.82	35.82	0.28%	100
Sep 9, 2024	35.72	35.72	35.72	35.72	35.72	0.68%	-
Sep 6, 2024	35.48	35.48	35.48	35.48	35.48	-1.80%	100
Sep 5, 2024	36.13	36.13	36.13	36.13	36.13	0.58%	-
Sep 4, 2024	35.92	35.92	35.92	35.92	35.92	0.98%	-
Sep 3, 2024	35.74	35.74	35.57	35.57	35.57	-1.00%	204
Aug 30, 2024	35.93	35.93	35.93	35.93	35.93	1.10%	100
Aug 29, 2024	35.54	35.54	35.54	35.54	35.54	0.17%	100
Aug 28, 2024	35.48	35.48	35.48	35.48	35.48	-0.42%	100
Aug 27, 2024	35.63	35.63	35.63	35.63	35.63	-0.20%	100
Aug 26, 2024	35.69	35.70	35.69	35.70	35.70	-0.20%	126
Aug 23, 2024	35.77	35.77	35.77	35.77	35.77	1.76%	100
Aug 22, 2024	35.15	35.15	35.15	35.15	35.15	-1.04%	-
Aug 21, 2024	35.52	35.52	35.52	35.52	35.52	0.65%	100
Aug 20, 2024	35.29	35.29	35.29	35.29	35.29	-0.48%	100
Aug 19, 2024	35.46	35.46	35.46	35.46	35.46	1.03%	100
Aug 16, 2024	34.89	35.10	34.89	35.10	35.10	0.46%	208
Aug 15, 2024	34.94	34.94	34.94	34.94	34.94	0.78%	-
Aug 14, 2024	34.60	34.67	34.60	34.67	34.67	-0.52%	400
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	-0.12%	100
Aug 9, 2024	34.28	34.28	34.28	34.28	34.28	0.12%	100
Aug 8, 2024	34.24	34.24	34.24	34.24	34.24	0.82%	100
Aug 7, 2024	33.96	33.96	33.96	33.96	33.96	0.18%	100
Aug 6, 2024	33.86	33.90	33.86	33.90	33.90	0.38%	400
Aug 5, 2024	31.20	33.77	31.20	33.77	33.77	-2.57%	1,200
Aug 2, 2024	34.72	34.72	34.57	34.66	34.66	-0.35%	500
Aug 1, 2024	34.78	34.78	34.78	34.78	34.78	-0.97%	100
Jul 31, 2024	34.93	35.12	34.93	35.12	35.12	1.47%	300
Jul 30, 2024	34.61	34.61	34.61	34.61	34.61	-0.29%	700
Jul 29, 2024	34.56	34.71	33.21	34.71	34.71	0.12%	704
Jul 26, 2024	34.67	34.67	34.67	34.67	34.67	1.14%	100
Jul 25, 2024	34.28	34.28	34.28	34.28	34.28	0.15%	-
Jul 24, 2024	34.23	34.23	34.23	34.23	34.23	-0.55%	135
Jul 23, 2024	34.42	34.42	34.42	34.42	34.42	-1.04%	-
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	-0.52%	100
Jul 18, 2024	34.53	34.53	34.53	34.53	34.53	-0.14%	-
Jul 17, 2024	34.58	34.58	34.58	34.58	34.58	-0.46%	100
Jul 16, 2024	34.74	34.74	34.74	34.74	34.74	0.93%	-
Jul 15, 2024	34.64	34.64	34.42	34.42	34.42	-1.97%	614
Jul 12, 2024	35.21	35.21	35.11	35.11	35.11	1.09%	300
Jul 11, 2024	34.73	34.73	34.73	34.73	34.73	1.02%	-
Jul 10, 2024	34.18	34.38	34.18	34.38	34.38	1.09%	600
Jul 9, 2024	34.01	34.01	34.01	34.01	34.01	0.35%	100
Jul 8, 2024	33.89	33.89	33.89	33.89	33.89	-0.21%	100
Jul 5, 2024	33.96	33.96	33.96	33.96	33.96	0.56%	100
Jul 3, 2024	33.77	33.77	33.77	33.77	33.77	1.66%	100
Jul 2, 2024	33.22	33.22	33.22	33.22	33.22	0.54%	100
Jul 1, 2024	33.17	33.17	33.04	33.04	33.04	0.33%	200
Jun 28, 2024	33.13	33.13	32.93	32.93	32.93	-1.08%	217
Jun 27, 2024	33.29	33.29	33.29	33.29	33.29	-0.24%	100
Jun 26, 2024	33.15	33.37	33.15	33.37	33.37	-0.12%	600
Jun 25, 2024	33.41	33.41	33.41	33.41	33.41	-0.71%	100
Jun 24, 2024	33.65	33.65	33.65	33.65	33.65	-0.53%	1,600
Jun 21, 2024	33.87	33.87	33.83	33.83	33.39	-0.41%	1,034
Jun 20, 2024	33.97	33.97	33.97	33.97	33.53	-0.41%	100
Jun 18, 2024	33.89	34.11	33.89	34.11	33.67	0.18%	1,525
Jun 17, 2024	34.05	34.05	34.05	34.05	33.60	-0.15%	100
Jun 14, 2024	34.10	34.10	34.10	34.10	33.66	-1.13%	100
Jun 13, 2024	34.49	34.49	34.49	34.49	34.04	-0.52%	100
Jun 12, 2024	34.67	34.67	34.67	34.67	34.22	0.70%	-
Jun 11, 2024	34.21	34.43	34.21	34.43	33.98	-0.86%	200
Jun 10, 2024	34.73	34.73	34.73	34.73	34.28	0.32%	-
Jun 7, 2024	34.62	34.62	34.62	34.62	34.17	-1.56%	100