GCOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2025	41.09	41.17	41.07	41.17	41.17	0.02%	79,190
Jun 24, 2025	40.99	41.19	40.99	41.16	41.16	0.34%	127,361
Jun 23, 2025	41.01	41.11	41.01	41.02	41.02	0.20%	88,713
Jun 20, 2025	40.87	41.05	40.84	40.94	40.94	0.05%	134,949
Jun 18, 2025	40.95	41.01	40.84	40.92	40.92	0.07%	76,932
Jun 17, 2025	40.92	40.92	40.81	40.89	40.89	0.37%	50,351
Jun 16, 2025	40.79	40.91	40.74	40.74	40.74	-0.20%	71,057
Jun 13, 2025	40.93	40.93	40.76	40.82	40.82	-0.37%	51,149
Jun 12, 2025	40.99	41.01	40.90	40.97	40.97	0.34%	28,905
Jun 11, 2025	40.78	40.87	40.74	40.83	40.83	0.32%	43,450
Jun 10, 2025	40.78	40.78	40.66	40.70	40.70	0.25%	74,000
Jun 9, 2025	40.55	40.67	40.55	40.60	40.60	-	23,310
Jun 6, 2025	40.65	40.66	40.56	40.60	40.60	-0.49%	65,237
Jun 5, 2025	40.93	40.93	40.75	40.80	40.80	-0.15%	103,544
Jun 4, 2025	40.79	40.91	40.73	40.86	40.86	0.54%	96,526
Jun 3, 2025	40.73	40.73	40.58	40.64	40.64	-0.12%	64,268
Jun 2, 2025	40.65	40.81	40.59	40.69	40.69	-0.43%	100,852
May 30, 2025	40.82	40.88	40.81	40.87	40.73	0.16%	128,346
May 29, 2025	40.77	40.85	40.74	40.80	40.67	0.32%	67,362
May 28, 2025	40.70	40.70	40.61	40.67	40.54	-0.07%	66,275
May 27, 2025	40.62	40.77	40.62	40.70	40.57	0.27%	98,760
May 23, 2025	40.49	40.59	40.49	40.59	40.46	0.25%	42,403
May 22, 2025	40.46	40.50	40.34	40.49	40.36	0.25%	97,172
May 21, 2025	40.53	40.56	40.36	40.39	40.26	-0.71%	39,187
May 20, 2025	40.66	40.70	40.59	40.68	40.55	-0.07%	47,512
May 19, 2025	40.54	40.72	40.54	40.71	40.58	0.02%	44,547
May 16, 2025	40.77	40.81	40.70	40.70	40.57	0.05%	41,606
May 15, 2025	40.64	40.72	40.55	40.68	40.55	0.53%	81,969
May 14, 2025	40.59	40.61	40.46	40.47	40.33	-0.38%	34,425
May 13, 2025	40.72	40.72	40.56	40.62	40.49	-0.07%	33,035
May 12, 2025	40.67	40.73	40.63	40.65	40.52	-0.34%	43,147
May 9, 2025	40.80	40.87	40.77	40.79	40.65	0.17%	39,278
May 8, 2025	40.93	40.97	40.72	40.72	40.59	-0.59%	93,725
May 7, 2025	40.94	41.00	40.90	40.96	40.82	0.24%	41,494
May 6, 2025	40.75	40.87	40.74	40.86	40.73	0.23%	38,490
May 5, 2025	40.82	40.83	40.73	40.77	40.63	-0.17%	168,054
May 2, 2025	40.95	40.98	40.82	40.84	40.70	-0.51%	46,313
May 1, 2025	41.17	41.17	41.01	41.05	40.91	-0.51%	34,197
Apr 30, 2025	41.27	41.32	41.21	41.26	41.02	-0.02%	93,162
Apr 29, 2025	41.21	41.31	41.21	41.27	41.03	0.12%	37,570
Apr 28, 2025	41.08	41.22	41.08	41.22	40.98	0.29%	29,463
Apr 25, 2025	41.00	41.10	40.90	41.10	40.86	0.44%	87,186
Apr 24, 2025	40.83	40.96	40.83	40.92	40.69	0.52%	32,267
Apr 23, 2025	41.01	41.14	40.67	40.71	40.48	0.25%	4,104,732
Apr 22, 2025	40.67	40.68	40.58	40.61	40.38	0.16%	21,802
Apr 21, 2025	40.70	40.78	40.50	40.55	40.31	-0.56%	26,471
Apr 17, 2025	40.82	40.88	40.71	40.78	40.54	-0.28%	15,979
Apr 16, 2025	40.76	40.89	40.70	40.89	40.66	0.32%	28,042
Apr 15, 2025	40.71	40.79	40.61	40.76	40.53	0.32%	27,761
Apr 14, 2025	40.64	40.68	40.51	40.63	40.40	0.54%	22,854