GCOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	41.68	41.74	41.65	41.70	41.70	-0.02%	39,269
Nov 6, 2025	41.66	41.73	41.65	41.71	41.71	0.38%	77,249
Nov 5, 2025	41.62	41.63	41.54	41.55	41.55	-0.29%	32,475
Nov 4, 2025	41.67	41.72	41.67	41.68	41.68	0.06%	28,799
Nov 3, 2025	41.64	41.66	41.60	41.65	41.65	-0.45%	47,707
Oct 31, 2025	41.86	41.91	41.81	41.84	41.70	-0.10%	33,958
Oct 30, 2025	41.82	41.90	41.81	41.88	41.74	-0.12%	34,012
Oct 29, 2025	42.12	42.13	41.92	41.93	41.79	-0.44%	41,437
Oct 28, 2025	42.10	42.15	42.06	42.12	41.97	0.03%	42,142
Oct 27, 2025	42.02	42.12	41.99	42.10	41.96	0.07%	44,614
Oct 24, 2025	42.07	42.10	42.04	42.07	41.93	0.13%	35,266
Oct 23, 2025	42.07	42.10	42.02	42.02	41.88	-0.26%	40,626
Oct 22, 2025	42.10	42.14	42.06	42.13	41.99	0.02%	64,839
Oct 21, 2025	42.15	42.17	42.09	42.12	41.98	0.15%	47,652
Oct 20, 2025	42.02	42.08	42.02	42.06	41.91	0.08%	46,136
Oct 17, 2025	42.00	42.03	41.95	42.02	41.88	-0.05%	28,219
Oct 16, 2025	41.93	42.07	41.88	42.04	41.90	0.33%	48,927
Oct 15, 2025	41.97	41.98	41.88	41.90	41.76	-0.02%	28,059
Oct 14, 2025	41.84	41.95	41.82	41.91	41.77	0.16%	33,851
Oct 13, 2025	41.76	41.88	41.70	41.85	41.70	0.14%	33,823
Oct 10, 2025	41.74	41.82	41.71	41.79	41.65	0.35%	36,054
Oct 9, 2025	41.60	41.67	41.60	41.64	41.50	-0.06%	64,732
Oct 8, 2025	41.69	41.73	41.66	41.67	41.52	0.01%	153,387
Oct 7, 2025	41.66	41.70	41.59	41.66	41.52	0.13%	81,488
Oct 6, 2025	41.61	41.67	41.60	41.61	41.47	-0.18%	50,283
Oct 3, 2025	41.73	41.73	41.66	41.68	41.54	-0.17%	28,217
Oct 2, 2025	41.69	41.76	41.65	41.75	41.61	0.19%	63,737
Oct 1, 2025	41.70	41.70	41.62	41.67	41.53	-0.26%	58,122
Sep 30, 2025	41.81	41.88	41.77	41.78	41.43	-	47,667
Sep 29, 2025	41.77	41.81	41.75	41.78	41.43	0.24%	44,349
Sep 26, 2025	41.68	41.74	41.65	41.68	41.34	-0.06%	39,048
Sep 25, 2025	41.69	41.71	41.62	41.71	41.36	-0.13%	62,918
Sep 24, 2025	41.79	41.79	41.73	41.76	41.41	-0.17%	48,397
Sep 23, 2025	41.77	41.83	41.73	41.83	41.48	0.17%	42,226
Sep 22, 2025	41.81	41.81	41.75	41.76	41.41	-0.05%	41,728
Sep 19, 2025	41.82	41.83	41.76	41.78	41.43	-0.11%	40,958
Sep 18, 2025	41.77	41.85	41.76	41.83	41.48	-0.21%	22,579
Sep 17, 2025	42.03	42.11	41.85	41.91	41.57	-0.17%	63,917
Sep 16, 2025	41.99	42.01	41.96	41.99	41.64	0.04%	98,607
Sep 15, 2025	41.97	41.99	41.93	41.97	41.62	0.19%	33,626
Sep 12, 2025	41.83	41.89	41.79	41.89	41.54	-0.15%	68,490
Sep 11, 2025	41.94	42.00	41.91	41.95	41.60	0.24%	40,662
Sep 10, 2025	41.83	41.95	41.79	41.85	41.50	0.15%	71,154
Sep 9, 2025	41.81	41.82	41.74	41.79	41.44	-0.10%	30,219
Sep 8, 2025	41.79	41.83	41.76	41.83	41.48	0.36%	49,829
Sep 5, 2025	41.69	41.74	41.67	41.68	41.33	0.43%	26,541
Sep 4, 2025	41.38	41.51	41.38	41.50	41.16	0.36%	49,642
Sep 3, 2025	41.21	41.38	41.21	41.35	41.01	0.34%	55,612
Sep 2, 2025	41.14	41.23	41.14	41.21	40.87	-0.51%	47,657
Aug 29, 2025	41.43	41.46	41.38	41.42	40.95	-0.07%	25,397