GCOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	40.78	40.91	40.78	40.86	40.86	0.37%	26,751
Feb 20, 2025	40.63	40.73	40.63	40.71	40.71	0.20%	43,383
Feb 19, 2025	40.59	40.63	40.54	40.63	40.63	0.12%	27,110
Feb 18, 2025	40.64	40.70	40.58	40.58	40.58	-0.34%	28,107
Feb 14, 2025	40.79	40.84	40.72	40.72	40.72	0.25%	20,929
Feb 13, 2025	40.52	40.63	40.52	40.62	40.62	0.59%	13,951
Feb 12, 2025	40.40	40.43	40.29	40.38	40.38	-0.52%	39,908
Feb 11, 2025	40.58	40.63	40.55	40.59	40.59	-0.22%	32,552
Feb 10, 2025	40.72	40.76	40.63	40.68	40.68	-	40,482
Feb 7, 2025	40.70	40.71	40.62	40.68	40.68	-0.15%	26,944
Feb 6, 2025	40.74	40.83	40.68	40.74	40.74	-0.20%	36,489
Feb 5, 2025	40.76	40.87	40.73	40.82	40.82	0.57%	30,536
Feb 4, 2025	40.46	40.60	40.46	40.59	40.59	0.12%	22,237
Feb 3, 2025	40.58	40.63	40.47	40.54	40.54	-0.17%	48,133
Jan 31, 2025	40.70	40.70	40.51	40.61	40.51	-0.17%	17,799
Jan 30, 2025	40.68	40.70	40.59	40.68	40.58	0.15%	17,215
Jan 29, 2025	40.63	40.64	40.50	40.62	40.52	-0.05%	19,161
Jan 28, 2025	40.53	40.64	40.52	40.64	40.54	0.06%	41,011
Jan 27, 2025	40.60	40.63	40.52	40.62	40.52	0.55%	25,676
Jan 24, 2025	40.36	40.46	40.34	40.39	40.29	0.05%	132,618
Jan 23, 2025	40.34	40.37	40.30	40.37	40.27	-0.11%	22,293
Jan 22, 2025	40.52	40.52	40.38	40.41	40.31	-0.26%	35,908
Jan 21, 2025	40.39	40.52	40.39	40.52	40.42	0.32%	45,634
Jan 17, 2025	40.37	40.45	40.33	40.39	40.29	0.07%	30,405
Jan 16, 2025	40.24	40.42	40.18	40.36	40.26	0.26%	33,347
Jan 15, 2025	40.19	40.30	40.19	40.26	40.16	0.79%	21,911
Jan 14, 2025	39.88	39.94	39.85	39.94	39.84	0.15%	18,329
Jan 13, 2025	39.92	39.95	39.85	39.88	39.78	-0.10%	45,289
Jan 10, 2025	39.90	40.09	39.90	39.92	39.82	-0.61%	42,907
Jan 8, 2025	40.09	40.18	40.08	40.17	40.07	0.06%	26,224
Jan 7, 2025	40.26	40.26	40.10	40.14	40.04	-0.30%	31,955
Jan 6, 2025	40.29	40.30	40.20	40.26	40.16	-0.05%	20,413
Jan 3, 2025	40.38	40.40	40.28	40.28	40.18	-0.17%	46,881
Jan 2, 2025	40.42	40.49	40.28	40.35	40.25	0.06%	43,900
Dec 31, 2024	40.49	40.49	40.31	40.33	40.23	-0.63%	24,504
Dec 30, 2024	40.57	40.62	40.42	40.58	40.30	0.45%	194,610
Dec 27, 2024	40.44	40.54	40.39	40.40	40.13	-0.31%	47,290
Dec 26, 2024	40.35	40.54	40.35	40.53	40.25	0.09%	34,428
Dec 24, 2024	40.41	40.50	40.36	40.49	40.22	0.10%	30,143
Dec 23, 2024	40.52	40.52	40.40	40.45	40.17	-0.31%	27,229
Dec 20, 2024	40.58	40.69	40.55	40.58	40.30	0.27%	27,750
Dec 19, 2024	40.39	40.53	40.37	40.47	40.19	-0.41%	50,271
Dec 18, 2024	40.91	40.96	40.60	40.63	40.35	-0.68%	40,171
Dec 17, 2024	40.92	41.12	40.82	40.91	40.63	-0.05%	49,520
Dec 16, 2024	40.89	40.94	40.83	40.93	40.65	0.20%	33,339
Dec 13, 2024	40.97	40.97	40.84	40.85	40.57	-0.32%	23,529
Dec 12, 2024	41.07	41.14	40.98	40.98	40.70	-0.41%	19,701
Dec 11, 2024	41.35	41.35	41.13	41.15	40.87	-0.35%	35,064
Dec 10, 2024	41.29	41.33	41.22	41.29	41.01	-0.06%	29,099
Dec 9, 2024	41.33	41.40	41.28	41.32	41.04	-0.36%	28,949
Dec 6, 2024	41.51	41.51	41.33	41.47	41.19	0.27%	51,210
Dec 5, 2024	41.31	41.38	41.23	41.36	41.08	0.07%	31,620
Dec 4, 2024	41.22	41.36	41.14	41.33	41.05	0.34%	27,244
Dec 3, 2024	41.30	41.34	41.18	41.19	40.91	-0.12%	14,681
Dec 2, 2024	41.33	41.33	41.10	41.24	40.96	-0.43%	61,437
Nov 29, 2024	41.32	41.42	41.28	41.42	41.01	0.39%	18,853
Nov 27, 2024	41.21	41.29	41.16	41.26	40.85	0.29%	25,655
Nov 26, 2024	41.04	41.14	41.01	41.14	40.73	-0.07%	37,567
Nov 25, 2024	41.15	41.20	41.05	41.17	40.76	0.78%	54,972
Nov 22, 2024	40.87	40.87	40.76	40.85	40.45	0.05%	25,116
Nov 21, 2024	40.82	40.87	40.74	40.83	40.43	0.04%	30,339
Nov 20, 2024	40.83	40.87	40.73	40.81	40.41	-0.07%	30,663
Nov 19, 2024	40.84	40.92	40.80	40.84	40.44	0.17%	32,357
Nov 18, 2024	40.64	40.82	40.59	40.77	40.37	0.10%	40,774
Nov 15, 2024	40.65	40.84	40.55	40.73	40.33	-0.12%	53,663
Nov 14, 2024	40.81	40.91	40.76	40.78	40.38	-0.05%	40,592
Nov 13, 2024	41.00	41.00	40.70	40.80	40.40	-0.07%	24,483
Nov 12, 2024	40.92	40.95	40.75	40.83	40.43	-0.44%	65,301
Nov 11, 2024	40.92	41.08	40.81	41.01	40.61	-0.17%	23,028
Nov 8, 2024	41.13	41.37	40.97	41.08	40.67	0.22%	68,257
Nov 7, 2024	40.89	41.09	40.81	40.99	40.59	0.69%	49,230
Nov 6, 2024	40.58	40.84	40.56	40.71	40.31	-0.88%	34,468
Nov 5, 2024	40.95	41.08	40.77	41.07	40.66	0.20%	65,985
Nov 4, 2024	40.96	41.19	40.84	40.99	40.59	0.51%	66,075
Nov 1, 2024	41.08	41.08	40.78	40.78	40.38	-0.68%	26,703
Oct 31, 2024	41.01	41.16	40.95	41.06	40.52	-0.24%	16,106
Oct 30, 2024	41.16	41.32	41.07	41.16	40.62	0.17%	120,686
Oct 29, 2024	42.14	42.14	40.95	41.09	40.55	-0.17%	22,988
Oct 28, 2024	41.11	41.20	41.02	41.16	40.62	-0.12%	17,278
Oct 25, 2024	41.28	41.32	41.18	41.21	40.67	-0.22%	41,561
Oct 24, 2024	41.09	41.34	41.09	41.30	40.76	0.35%	31,720
Oct 23, 2024	41.13	41.28	41.10	41.15	40.61	-0.21%	17,098
Oct 22, 2024	41.29	41.37	41.21	41.24	40.70	-0.07%	19,026
Oct 21, 2024	41.38	41.46	41.27	41.27	40.73	-0.63%	20,312
Oct 18, 2024	41.63	41.65	41.53	41.53	40.98	0.07%	14,847
Oct 17, 2024	41.61	41.62	41.50	41.50	40.96	-0.43%	16,689
Oct 16, 2024	41.70	41.82	41.68	41.68	41.13	0.07%	12,524
Oct 15, 2024	41.63	41.74	41.62	41.65	41.10	0.46%	15,724
Oct 14, 2024	41.49	41.52	41.34	41.46	40.92	-0.31%	11,602
Oct 11, 2024	42.42	42.42	41.48	41.59	41.04	0.07%	21,531
Oct 10, 2024	41.50	41.61	41.46	41.56	41.01	0.05%	23,038
Oct 9, 2024	41.61	41.66	41.51	41.54	40.99	-0.26%	11,161
Oct 8, 2024	41.57	41.69	41.55	41.65	41.10	0.12%	25,753
Oct 7, 2024	41.61	41.77	41.57	41.60	41.05	-0.50%	33,191
Oct 4, 2024	41.79	41.88	41.74	41.81	41.26	-0.65%	33,541
Oct 3, 2024	42.09	42.23	42.05	42.09	41.53	-0.27%	32,171
Oct 2, 2024	42.20	42.26	42.12	42.20	41.65	-0.33%	16,847
Oct 1, 2024	42.26	42.39	42.16	42.34	41.78	-0.38%	20,555
Sep 30, 2024	42.48	42.55	42.38	42.50	41.71	-0.02%	22,363
Sep 27, 2024	42.42	42.59	42.42	42.51	41.72	0.19%	14,923