GCOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	40.58	40.69	40.55	40.58	40.58	0.27%	27,750
Dec 19, 2024	40.39	40.53	40.37	40.47	40.47	-0.41%	50,271
Dec 18, 2024	40.91	40.96	40.60	40.63	40.63	-0.68%	40,171
Dec 17, 2024	40.92	41.12	40.82	40.91	40.91	-0.05%	49,520
Dec 16, 2024	40.89	40.94	40.83	40.93	40.93	0.20%	33,339
Dec 13, 2024	40.97	40.97	40.84	40.85	40.85	-0.32%	23,529
Dec 12, 2024	41.07	41.14	40.98	40.98	40.98	-0.41%	19,701
Dec 11, 2024	41.35	41.35	41.13	41.15	41.15	-0.35%	35,064
Dec 10, 2024	41.29	41.33	41.22	41.29	41.29	-0.06%	29,099
Dec 9, 2024	41.33	41.40	41.28	41.32	41.32	-0.36%	28,949
Dec 6, 2024	41.51	41.51	41.33	41.47	41.47	0.27%	51,210
Dec 5, 2024	41.31	41.38	41.23	41.36	41.36	0.07%	31,620
Dec 4, 2024	41.22	41.36	41.14	41.33	41.33	0.34%	27,244
Dec 3, 2024	41.30	41.34	41.18	41.19	41.19	-0.12%	14,681
Dec 2, 2024	41.33	41.33	41.10	41.24	41.24	-0.43%	61,437
Nov 29, 2024	41.32	41.42	41.28	41.42	41.29	0.39%	18,853
Nov 27, 2024	41.21	41.29	41.16	41.26	41.13	0.29%	25,655
Nov 26, 2024	41.04	41.14	41.01	41.14	41.01	-0.07%	37,567
Nov 25, 2024	41.15	41.20	41.05	41.17	41.04	0.78%	54,972
Nov 22, 2024	40.87	40.87	40.76	40.85	40.72	0.05%	25,116
Nov 21, 2024	40.82	40.87	40.74	40.83	40.70	0.04%	30,339
Nov 20, 2024	40.83	40.87	40.73	40.81	40.69	-0.07%	30,663
Nov 19, 2024	40.84	40.92	40.80	40.84	40.71	0.17%	32,357
Nov 18, 2024	40.64	40.82	40.59	40.77	40.64	0.10%	40,774
Nov 15, 2024	40.65	40.84	40.55	40.73	40.60	-0.12%	53,663
Nov 14, 2024	40.81	40.91	40.76	40.78	40.65	-0.05%	40,592
Nov 13, 2024	41.00	41.00	40.70	40.80	40.67	-0.07%	24,483
Nov 12, 2024	40.92	40.95	40.75	40.83	40.70	-0.44%	65,301
Nov 11, 2024	40.92	41.08	40.81	41.01	40.88	-0.17%	23,028
Nov 8, 2024	41.13	41.37	40.97	41.08	40.95	0.22%	68,257
Nov 7, 2024	40.89	41.09	40.81	40.99	40.86	0.69%	49,230
Nov 6, 2024	40.58	40.84	40.56	40.71	40.58	-0.88%	34,468
Nov 5, 2024	40.95	41.08	40.77	41.07	40.94	0.20%	65,985
Nov 4, 2024	40.96	41.19	40.84	40.99	40.86	0.51%	66,075
Nov 1, 2024	41.08	41.08	40.78	40.78	40.65	-0.68%	26,703
Oct 31, 2024	41.01	41.16	40.95	41.06	40.80	-0.24%	16,106
Oct 30, 2024	41.16	41.32	41.07	41.16	40.90	0.17%	120,686
Oct 29, 2024	42.14	42.14	40.95	41.09	40.83	-0.17%	22,988
Oct 28, 2024	41.11	41.20	41.02	41.16	40.90	-0.12%	17,278
Oct 25, 2024	41.28	41.32	41.18	41.21	40.95	-0.22%	41,561
Oct 24, 2024	41.09	41.34	41.09	41.30	41.04	0.35%	31,720
Oct 23, 2024	41.13	41.28	41.10	41.15	40.89	-0.21%	17,098
Oct 22, 2024	41.29	41.37	41.21	41.24	40.98	-0.07%	19,026
Oct 21, 2024	41.38	41.46	41.27	41.27	41.01	-0.63%	20,312
Oct 18, 2024	41.63	41.65	41.53	41.53	41.27	0.07%	14,847
Oct 17, 2024	41.61	41.62	41.50	41.50	41.24	-0.43%	16,689
Oct 16, 2024	41.70	41.82	41.68	41.68	41.41	0.07%	12,524
Oct 15, 2024	41.63	41.74	41.62	41.65	41.38	0.46%	15,724
Oct 14, 2024	41.49	41.52	41.34	41.46	41.20	-0.31%	11,602
Oct 11, 2024	42.42	42.42	41.48	41.59	41.32	0.07%	21,531
Oct 10, 2024	41.50	41.61	41.46	41.56	41.30	0.05%	23,038
Oct 9, 2024	41.61	41.66	41.51	41.54	41.28	-0.26%	11,161
Oct 8, 2024	41.57	41.69	41.55	41.65	41.38	0.12%	25,753
Oct 7, 2024	41.61	41.77	41.57	41.60	41.33	-0.50%	33,191
Oct 4, 2024	41.79	41.88	41.74	41.81	41.54	-0.65%	33,541
Oct 3, 2024	42.09	42.23	42.05	42.09	41.82	-0.27%	32,171
Oct 2, 2024	42.20	42.26	42.12	42.20	41.93	-0.33%	16,847
Oct 1, 2024	42.26	42.39	42.16	42.34	42.07	-0.38%	20,555
Sep 30, 2024	42.48	42.55	42.38	42.50	41.99	-0.02%	22,363
Sep 27, 2024	42.42	42.59	42.42	42.51	42.00	0.19%	14,923
Sep 26, 2024	42.44	42.48	42.35	42.43	41.93	-0.07%	11,522
Sep 25, 2024	42.44	42.50	42.40	42.46	41.95	-0.16%	16,595
Sep 24, 2024	42.65	42.65	42.47	42.53	42.02	0.09%	21,048
Sep 23, 2024	42.45	42.59	42.43	42.49	41.98	-0.26%	39,777
Sep 20, 2024	43.73	43.73	42.45	42.60	42.09	0.69%	29,873
Sep 19, 2024	42.48	42.59	42.31	42.31	41.81	-0.70%	24,499
Sep 18, 2024	42.58	42.75	42.55	42.61	42.10	-0.23%	22,706
Sep 17, 2024	42.35	42.79	42.35	42.71	42.20	-	12,232
Sep 16, 2024	42.64	42.74	42.59	42.71	42.20	0.21%	30,036
Sep 13, 2024	42.55	42.69	42.55	42.62	42.11	0.28%	24,702
Sep 12, 2024	42.53	42.56	42.46	42.50	41.99	-0.14%	14,793
Sep 11, 2024	42.58	42.65	42.50	42.56	42.05	-0.02%	20,879
Sep 10, 2024	42.40	42.60	42.40	42.57	42.06	0.38%	15,443
Sep 9, 2024	42.35	42.48	42.35	42.41	41.90	-0.14%	27,723
Sep 6, 2024	42.41	42.54	42.31	42.47	41.96	0.21%	36,437
Sep 5, 2024	42.34	42.38	42.22	42.38	41.88	0.26%	29,297
Sep 4, 2024	42.07	42.27	41.21	42.27	41.77	0.45%	42,054
Sep 3, 2024	42.09	42.09	41.99	42.08	41.58	0.15%	30,462
Aug 30, 2024	42.13	42.17	41.98	42.02	41.38	-0.20%	13,642
Aug 29, 2024	42.07	42.15	41.89	42.10	41.47	-0.12%	17,190
Aug 28, 2024	42.16	42.22	42.12	42.15	41.51	-0.02%	12,680
Aug 27, 2024	42.06	42.22	41.87	42.16	41.52	-0.07%	25,775
Aug 26, 2024	42.27	42.27	42.15	42.19	41.55	-0.12%	25,951
Aug 23, 2024	42.17	42.26	42.07	42.24	41.60	0.49%	13,779
Aug 22, 2024	42.17	42.17	41.99	42.04	41.40	-0.47%	19,660
Aug 21, 2024	42.21	42.30	42.16	42.24	41.60	0.26%	26,092
Aug 20, 2024	42.13	42.16	42.08	42.13	41.49	0.25%	12,212
Aug 19, 2024	41.91	42.07	41.91	42.02	41.39	0.12%	15,688
Aug 16, 2024	41.86	41.97	41.86	41.97	41.34	0.37%	89,252
Aug 15, 2024	41.69	41.87	41.69	41.81	41.18	-0.54%	58,810
Aug 14, 2024	41.99	42.07	41.98	42.04	41.41	0.24%	24,291
Aug 13, 2024	41.87	41.96	41.85	41.94	41.31	0.37%	17,660
Aug 12, 2024	41.66	41.84	41.66	41.79	41.16	0.13%	30,898
Aug 9, 2024	41.69	41.75	41.66	41.73	41.10	0.48%	25,215
Aug 8, 2024	41.58	41.61	41.52	41.53	40.90	-0.22%	26,724
Aug 7, 2024	41.64	41.71	41.58	41.62	40.99	-0.41%	18,741
Aug 6, 2024	41.99	41.99	41.72	41.79	41.16	-0.31%	42,359
Aug 5, 2024	42.28	42.28	41.84	41.92	41.29	-0.29%	47,460
Aug 2, 2024	41.88	42.06	41.88	42.04	41.41	1.18%	31,550
Aug 1, 2024	41.50	41.62	41.44	41.55	40.92	0.07%	31,199