GCOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	40.91	41.05	40.91	41.01	41.01	-0.01%	85,968
Mar 26, 2026	41.08	41.18	40.99	41.01	41.01	-0.50%	71,429
Mar 25, 2026	41.25	41.26	41.18	41.22	41.22	0.36%	39,695
Mar 24, 2026	41.04	41.15	40.99	41.07	41.07	-0.28%	51,233
Mar 23, 2026	41.07	41.26	41.07	41.18	41.18	0.34%	41,443
Mar 20, 2026	41.18	41.18	41.03	41.05	41.05	-0.80%	68,953
Mar 19, 2026	41.30	41.42	41.28	41.38	41.38	0.10%	57,462
Mar 18, 2026	41.40	41.49	41.31	41.34	41.34	-0.40%	41,581
Mar 17, 2026	41.49	41.52	41.47	41.50	41.50	0.19%	62,298
Mar 16, 2026	41.42	41.45	41.36	41.42	41.42	0.41%	56,333
Mar 13, 2026	41.32	41.39	41.23	41.25	41.25	-0.15%	38,568
Mar 12, 2026	41.37	41.42	41.26	41.31	41.31	-0.38%	56,391
Mar 11, 2026	41.54	41.56	41.46	41.47	41.47	-0.43%	33,746
Mar 10, 2026	41.71	41.78	41.65	41.65	41.65	-0.27%	89,353
Mar 9, 2026	41.60	41.79	41.56	41.76	41.76	0.27%	64,279
Mar 6, 2026	41.61	41.75	41.57	41.65	41.65	-0.10%	71,809
Mar 5, 2026	41.68	41.72	41.66	41.69	41.69	-0.29%	72,722
Mar 4, 2026	41.83	41.86	41.80	41.81	41.81	-0.07%	67,365
Mar 3, 2026	41.76	41.90	41.71	41.84	41.84	-	43,446
Mar 2, 2026	41.94	41.94	41.83	41.84	41.84	-0.83%	43,189
Feb 27, 2026	42.17	42.22	42.15	42.19	42.06	0.19%	45,188
Feb 26, 2026	42.07	42.11	42.05	42.11	41.98	0.19%	41,937
Feb 25, 2026	42.04	42.08	42.02	42.03	41.90	-0.02%	45,997
Feb 24, 2026	42.02	42.08	42.02	42.04	41.91	-0.05%	41,564
Feb 23, 2026	42.01	42.09	41.99	42.06	41.93	0.19%	40,522
Feb 20, 2026	41.97	42.02	41.91	41.98	41.85	0.02%	66,382
Feb 19, 2026	41.90	41.99	41.90	41.97	41.84	0.05%	72,769
Feb 18, 2026	41.97	42.00	41.94	41.95	41.82	-0.15%	52,189
Feb 17, 2026	42.00	42.02	41.99	42.02	41.89	0.08%	49,863
Feb 13, 2026	41.94	42.01	41.94	41.98	41.85	0.26%	31,564
Feb 12, 2026	41.78	41.88	41.76	41.87	41.74	0.41%	81,869
Feb 11, 2026	41.65	41.77	41.65	41.70	41.57	-0.16%	59,674
Feb 10, 2026	41.71	41.79	41.71	41.77	41.64	0.26%	59,863
Feb 9, 2026	41.62	41.66	41.57	41.66	41.53	0.05%	79,633
Feb 6, 2026	41.68	41.68	41.58	41.64	41.51	-	86,349
Feb 5, 2026	41.50	41.64	41.50	41.64	41.51	0.45%	100,450
Feb 4, 2026	41.45	41.48	41.42	41.45	41.32	-0.06%	185,755
Feb 3, 2026	41.47	41.48	41.42	41.47	41.35	0.05%	44,322
Feb 2, 2026	41.51	41.53	41.45	41.45	41.32	-0.40%	56,911
Jan 30, 2026	41.63	41.65	41.60	41.62	41.38	-0.02%	492,701
Jan 29, 2026	41.57	41.67	41.57	41.63	41.39	0.05%	55,383
Jan 28, 2026	41.59	41.64	41.55	41.61	41.37	-0.05%	183,687
Jan 27, 2026	41.69	41.70	41.63	41.63	41.39	-0.07%	41,100
Jan 26, 2026	41.68	41.68	41.64	41.66	41.42	0.12%	72,250
Jan 23, 2026	41.62	41.62	41.54	41.61	41.37	0.10%	59,165
Jan 22, 2026	41.50	41.59	41.50	41.57	41.33	0.05%	113,564
Jan 21, 2026	41.50	41.57	41.45	41.55	41.31	0.29%	141,128
Jan 20, 2026	41.41	41.51	41.41	41.43	41.19	-0.37%	59,914
Jan 16, 2026	41.61	41.66	41.58	41.59	41.35	-0.23%	106,715
Jan 15, 2026	41.74	41.74	41.67	41.68	41.44	-0.07%	86,282