GCOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 26, 2026	41.68	41.68	41.64	41.66	41.66	0.12%	72,250
Jan 23, 2026	41.62	41.62	41.54	41.61	41.61	0.10%	59,165
Jan 22, 2026	41.50	41.59	41.50	41.57	41.57	0.05%	113,564
Jan 21, 2026	41.50	41.57	41.45	41.55	41.55	0.29%	141,128
Jan 20, 2026	41.41	41.51	41.41	41.43	41.43	-0.37%	59,914
Jan 16, 2026	41.61	41.66	41.58	41.59	41.59	-0.23%	106,715
Jan 15, 2026	41.74	41.74	41.67	41.68	41.68	-0.07%	86,282
Jan 14, 2026	41.64	41.73	41.64	41.71	41.71	0.14%	48,385
Jan 13, 2026	41.63	41.68	41.62	41.65	41.65	0.08%	88,041
Jan 12, 2026	41.55	41.66	41.55	41.62	41.62	-0.04%	46,048
Jan 9, 2026	41.56	41.66	41.56	41.63	41.63	0.22%	37,735
Jan 8, 2026	41.50	41.57	41.50	41.54	41.54	-0.14%	49,075
Jan 7, 2026	41.59	41.64	41.55	41.60	41.60	0.05%	86,032
Jan 6, 2026	41.53	41.58	41.49	41.58	41.58	-0.03%	41,065
Jan 5, 2026	41.56	41.60	41.52	41.59	41.59	0.17%	192,066
Jan 2, 2026	41.55	41.55	41.47	41.52	41.52	-	68,479
Dec 31, 2025	41.62	41.62	41.52	41.52	41.52	-0.65%	33,054
Dec 30, 2025	41.73	41.83	41.73	41.79	41.62	-0.06%	101,528
Dec 29, 2025	41.76	41.82	41.75	41.82	41.64	0.11%	39,152
Dec 26, 2025	41.74	41.80	41.71	41.77	41.60	0.07%	50,716
Dec 24, 2025	41.69	41.75	41.67	41.74	41.57	0.19%	44,593
Dec 23, 2025	41.57	41.66	41.56	41.66	41.49	0.02%	88,747
Dec 22, 2025	41.66	41.67	41.62	41.65	41.48	-0.05%	28,014
Dec 19, 2025	41.66	41.72	41.64	41.67	41.50	-0.12%	59,855
Dec 18, 2025	41.69	41.74	41.67	41.72	41.55	0.22%	48,352
Dec 17, 2025	41.64	41.65	41.59	41.63	41.46	-	88,629
Dec 16, 2025	41.51	41.66	41.51	41.63	41.46	0.17%	46,150
Dec 15, 2025	41.57	41.62	41.54	41.56	41.39	0.06%	44,753
Dec 12, 2025	41.58	41.58	41.51	41.54	41.36	-0.25%	270,570
Dec 11, 2025	41.69	41.74	41.62	41.64	41.47	0.01%	52,091
Dec 10, 2025	41.54	41.66	41.51	41.64	41.46	0.28%	31,192
Dec 9, 2025	41.60	41.60	41.51	41.52	41.35	-0.07%	54,276
Dec 8, 2025	41.54	41.56	41.50	41.55	41.38	-0.17%	51,360
Dec 5, 2025	41.64	41.69	41.59	41.62	41.45	-0.14%	54,057
Dec 4, 2025	41.77	41.77	41.66	41.68	41.51	-0.18%	43,579
Dec 3, 2025	41.72	41.78	41.70	41.76	41.58	0.18%	35,039
Dec 2, 2025	41.60	41.70	41.60	41.68	41.51	0.05%	34,330
Dec 1, 2025	41.73	41.73	41.63	41.66	41.49	-0.69%	42,433
Nov 28, 2025	41.93	41.98	41.90	41.95	41.65	-0.17%	32,507
Nov 26, 2025	41.90	42.02	41.87	42.02	41.72	0.14%	195,391
Nov 25, 2025	41.92	42.01	41.91	41.96	41.66	0.25%	60,117
Nov 24, 2025	41.90	41.90	41.80	41.86	41.56	0.16%	41,873
Nov 21, 2025	41.78	41.79	41.71	41.79	41.49	0.25%	63,105
Nov 20, 2025	41.69	41.70	41.65	41.69	41.39	0.16%	46,839
Nov 19, 2025	41.67	41.70	41.60	41.62	41.32	-0.05%	72,852
Nov 18, 2025	41.67	41.71	41.59	41.64	41.34	0.03%	91,599
Nov 17, 2025	41.59	41.66	41.59	41.63	41.33	0.08%	83,634
Nov 14, 2025	41.69	41.69	41.59	41.60	41.30	-0.19%	44,137
Nov 13, 2025	41.70	41.73	41.66	41.68	41.38	-0.23%	46,972
Nov 12, 2025	41.78	41.80	41.76	41.77	41.47	-0.10%	32,070