GCOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	41.22	41.30	41.18	41.21	41.21	-0.01%	27,837
Mar 31, 2025	41.26	41.28	41.10	41.22	41.06	0.21%	113,800
Mar 28, 2025	41.05	41.17	41.05	41.13	40.98	0.56%	71,320
Mar 27, 2025	40.93	40.93	40.88	40.90	40.75	-0.10%	17,688
Mar 26, 2025	40.95	41.01	40.92	40.94	40.79	-0.20%	20,662
Mar 25, 2025	41.01	41.10	41.01	41.02	40.87	0.05%	24,542
Mar 24, 2025	40.96	41.07	40.96	41.00	40.85	-0.36%	35,589
Mar 21, 2025	41.30	41.30	41.15	41.15	41.00	-0.10%	35,326
Mar 20, 2025	41.30	41.32	41.19	41.19	41.04	0.10%	28,769
Mar 19, 2025	41.05	41.22	40.98	41.15	41.00	0.27%	135,508
Mar 18, 2025	41.02	41.10	40.57	41.04	40.89	-0.05%	1,356,624
Mar 17, 2025	41.11	41.14	41.01	41.06	40.91	0.17%	54,355
Mar 14, 2025	40.99	41.05	40.98	40.99	40.84	-0.22%	34,229
Mar 13, 2025	40.91	41.09	40.88	41.08	40.93	0.32%	40,666
Mar 12, 2025	41.03	41.05	40.95	40.95	40.80	-0.35%	27,594
Mar 11, 2025	41.14	41.24	41.05	41.09	40.94	-0.29%	75,003
Mar 10, 2025	41.18	41.27	41.17	41.21	41.06	0.46%	56,982
Mar 7, 2025	41.18	41.20	40.98	41.02	40.87	-0.15%	33,337
Mar 6, 2025	41.08	41.10	40.95	41.08	40.93	-0.05%	29,614
Mar 5, 2025	41.29	41.30	41.07	41.10	40.95	-0.35%	22,442
Mar 4, 2025	41.28	41.44	41.21	41.25	41.09	-0.21%	51,089
Mar 3, 2025	41.11	41.35	41.11	41.33	41.18	-0.18%	35,893
Feb 28, 2025	41.29	41.41	41.23	41.41	41.13	0.51%	42,250
Feb 27, 2025	41.14	41.22	41.14	41.20	40.92	-0.17%	38,083
Feb 26, 2025	41.17	41.30	41.12	41.27	40.99	0.24%	31,180
Feb 25, 2025	41.22	41.22	41.10	41.17	40.89	0.49%	79,175
Feb 24, 2025	40.80	41.07	40.80	40.97	40.69	0.27%	119,248
Feb 21, 2025	40.78	40.91	40.78	40.86	40.58	0.37%	26,751
Feb 20, 2025	40.63	40.73	40.63	40.71	40.44	0.20%	43,383
Feb 19, 2025	40.59	40.63	40.54	40.63	40.35	0.12%	27,110
Feb 18, 2025	40.64	40.70	40.58	40.58	40.31	-0.34%	28,107
Feb 14, 2025	40.79	40.84	40.72	40.72	40.45	0.25%	20,929
Feb 13, 2025	40.52	40.63	40.52	40.62	40.35	0.59%	13,951
Feb 12, 2025	40.40	40.43	40.29	40.38	40.11	-0.52%	39,908
Feb 11, 2025	40.58	40.63	40.55	40.59	40.32	-0.22%	32,552
Feb 10, 2025	40.72	40.76	40.63	40.68	40.41	-	40,482
Feb 7, 2025	40.70	40.71	40.62	40.68	40.41	-0.15%	26,944
Feb 6, 2025	40.74	40.83	40.68	40.74	40.47	-0.20%	36,489
Feb 5, 2025	40.76	40.87	40.73	40.82	40.54	0.57%	30,536
Feb 4, 2025	40.46	40.60	40.46	40.59	40.32	0.12%	22,237
Feb 3, 2025	40.58	40.63	40.47	40.54	40.27	-0.17%	48,133
Jan 31, 2025	40.70	40.70	40.51	40.61	40.24	-0.17%	17,799
Jan 30, 2025	40.68	40.70	40.59	40.68	40.31	0.15%	17,215
Jan 29, 2025	40.63	40.64	40.50	40.62	40.25	-0.05%	19,161
Jan 28, 2025	40.53	40.64	40.52	40.64	40.27	0.06%	41,011
Jan 27, 2025	40.60	40.63	40.52	40.62	40.24	0.55%	25,676
Jan 24, 2025	40.36	40.46	40.34	40.39	40.02	0.05%	132,618
Jan 23, 2025	40.34	40.37	40.30	40.37	40.00	-0.11%	22,293
Jan 22, 2025	40.52	40.52	40.38	40.41	40.04	-0.26%	35,908
Jan 21, 2025	40.39	40.52	40.39	40.52	40.15	0.32%	45,634