GCOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	41.64	41.69	41.59	41.62	41.62	-0.14%	54,057
Dec 4, 2025	41.77	41.77	41.66	41.68	41.68	-0.18%	43,515
Dec 3, 2025	41.72	41.78	41.70	41.76	41.76	0.18%	35,039
Dec 2, 2025	41.60	41.70	41.60	41.68	41.68	0.05%	34,330
Dec 1, 2025	41.73	41.73	41.63	41.66	41.66	-0.69%	42,433
Nov 28, 2025	41.93	41.98	41.90	41.95	41.82	-0.17%	32,507
Nov 26, 2025	41.90	42.02	41.87	42.02	41.89	0.14%	195,391
Nov 25, 2025	41.92	42.01	41.91	41.96	41.83	0.25%	60,117
Nov 24, 2025	41.90	41.90	41.80	41.86	41.73	0.16%	41,873
Nov 21, 2025	41.78	41.79	41.71	41.79	41.66	0.25%	63,105
Nov 20, 2025	41.69	41.70	41.65	41.69	41.56	0.16%	46,839
Nov 19, 2025	41.67	41.70	41.60	41.62	41.49	-0.05%	72,852
Nov 18, 2025	41.67	41.71	41.59	41.64	41.51	0.03%	91,599
Nov 17, 2025	41.59	41.66	41.59	41.63	41.50	0.08%	83,634
Nov 14, 2025	41.69	41.69	41.59	41.60	41.47	-0.19%	44,137
Nov 13, 2025	41.70	41.73	41.66	41.68	41.55	-0.23%	46,972
Nov 12, 2025	41.78	41.80	41.76	41.77	41.64	-0.10%	32,070
Nov 11, 2025	41.71	41.81	41.71	41.81	41.68	0.26%	33,685
Nov 10, 2025	41.65	41.72	41.65	41.70	41.57	-	61,105
Nov 7, 2025	41.68	41.74	41.65	41.70	41.57	-0.02%	39,269
Nov 6, 2025	41.66	41.73	41.65	41.71	41.58	0.38%	77,249
Nov 5, 2025	41.62	41.63	41.54	41.55	41.43	-0.29%	32,475
Nov 4, 2025	41.67	41.72	41.67	41.68	41.55	0.06%	28,799
Nov 3, 2025	41.64	41.66	41.60	41.65	41.52	-0.45%	47,707
Oct 31, 2025	41.86	41.91	41.81	41.84	41.57	-0.10%	33,958
Oct 30, 2025	41.82	41.90	41.81	41.88	41.61	-0.12%	34,012
Oct 29, 2025	42.12	42.13	41.92	41.93	41.66	-0.44%	41,437
Oct 28, 2025	42.10	42.15	42.06	42.12	41.85	0.03%	42,142
Oct 27, 2025	42.02	42.12	41.99	42.10	41.84	0.07%	44,614
Oct 24, 2025	42.07	42.10	42.04	42.07	41.81	0.13%	35,266
Oct 23, 2025	42.07	42.10	42.02	42.02	41.75	-0.26%	40,626
Oct 22, 2025	42.10	42.14	42.06	42.13	41.86	0.02%	64,839
Oct 21, 2025	42.15	42.17	42.09	42.12	41.85	0.15%	47,652
Oct 20, 2025	42.02	42.08	42.02	42.06	41.79	0.08%	46,136
Oct 17, 2025	42.00	42.03	41.95	42.02	41.75	-0.05%	28,219
Oct 16, 2025	41.93	42.07	41.88	42.04	41.77	0.33%	48,927
Oct 15, 2025	41.97	41.98	41.88	41.90	41.64	-0.02%	28,059
Oct 14, 2025	41.84	41.95	41.82	41.91	41.64	0.16%	33,851
Oct 13, 2025	41.76	41.88	41.70	41.85	41.58	0.14%	33,823
Oct 10, 2025	41.74	41.82	41.71	41.79	41.52	0.35%	36,054
Oct 9, 2025	41.60	41.67	41.60	41.64	41.37	-0.06%	64,732
Oct 8, 2025	41.69	41.73	41.66	41.67	41.40	0.01%	153,387
Oct 7, 2025	41.66	41.70	41.59	41.66	41.39	0.13%	81,488
Oct 6, 2025	41.61	41.67	41.60	41.61	41.34	-0.18%	50,283
Oct 3, 2025	41.73	41.73	41.66	41.68	41.41	-0.17%	28,217
Oct 2, 2025	41.69	41.76	41.65	41.75	41.48	0.19%	63,737
Oct 1, 2025	41.70	41.70	41.62	41.67	41.41	-0.26%	58,122
Sep 30, 2025	41.81	41.88	41.77	41.78	41.31	-	47,667
Sep 29, 2025	41.77	41.81	41.75	41.78	41.31	0.24%	44,349
Sep 26, 2025	41.68	41.74	41.65	41.68	41.21	-0.06%	39,048