GCOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	41.09	41.34	41.09	41.30	41.30	0.35%	31,720
Oct 23, 2024	41.13	41.28	41.10	41.15	41.15	-0.21%	17,098
Oct 22, 2024	41.29	41.37	41.21	41.24	41.24	-0.07%	19,026
Oct 21, 2024	41.38	41.46	41.27	41.27	41.27	-0.63%	20,312
Oct 18, 2024	41.63	41.65	41.53	41.53	41.53	0.07%	14,847
Oct 17, 2024	41.61	41.62	41.50	41.50	41.50	-0.43%	16,689
Oct 16, 2024	41.70	41.82	41.68	41.68	41.68	0.07%	12,524
Oct 15, 2024	41.63	41.74	41.62	41.65	41.65	0.46%	15,724
Oct 14, 2024	41.49	41.52	41.34	41.46	41.46	-0.31%	11,602
Oct 11, 2024	42.42	42.42	41.48	41.59	41.59	0.07%	21,531
Oct 10, 2024	41.50	41.61	41.46	41.56	41.56	0.05%	23,038
Oct 9, 2024	41.61	41.66	41.51	41.54	41.54	-0.26%	11,161
Oct 8, 2024	41.57	41.69	41.55	41.65	41.65	0.12%	25,753
Oct 7, 2024	41.61	41.77	41.57	41.60	41.60	-0.50%	33,191
Oct 4, 2024	41.79	41.88	41.74	41.81	41.81	-0.65%	33,541
Oct 3, 2024	42.09	42.23	42.05	42.09	42.09	-0.27%	32,171
Oct 2, 2024	42.20	42.26	42.12	42.20	42.20	-0.33%	16,847
Oct 1, 2024	42.26	42.39	42.16	42.34	42.34	-0.38%	20,555
Sep 30, 2024	42.48	42.55	42.38	42.50	42.26	-0.02%	22,363
Sep 27, 2024	42.42	42.59	42.42	42.51	42.27	0.19%	14,923
Sep 26, 2024	42.44	42.48	42.35	42.43	42.19	-0.07%	11,522
Sep 25, 2024	42.44	42.50	42.40	42.46	42.22	-0.16%	16,595
Sep 24, 2024	42.65	42.65	42.47	42.53	42.29	0.09%	21,048
Sep 23, 2024	42.45	42.59	42.43	42.49	42.25	-0.26%	39,777
Sep 20, 2024	43.73	43.73	42.45	42.60	42.36	0.69%	29,873
Sep 19, 2024	42.48	42.59	42.31	42.31	42.07	-0.70%	24,499
Sep 18, 2024	42.58	42.75	42.55	42.61	42.37	-0.23%	22,706
Sep 17, 2024	42.35	42.79	42.35	42.71	42.47	-	12,232
Sep 16, 2024	42.64	42.74	42.59	42.71	42.47	0.21%	30,036
Sep 13, 2024	42.55	42.69	42.55	42.62	42.38	0.28%	24,702
Sep 12, 2024	42.53	42.56	42.46	42.50	42.26	-0.14%	14,793
Sep 11, 2024	42.58	42.65	42.50	42.56	42.32	-0.02%	20,879
Sep 10, 2024	42.40	42.60	42.40	42.57	42.33	0.38%	15,443
Sep 9, 2024	42.35	42.48	42.35	42.41	42.17	-0.14%	27,723
Sep 6, 2024	42.41	42.54	42.31	42.47	42.23	0.21%	36,437
Sep 5, 2024	42.34	42.38	42.22	42.38	42.14	0.26%	29,297
Sep 4, 2024	42.07	42.27	41.21	42.27	42.04	0.45%	42,054
Sep 3, 2024	42.09	42.09	41.99	42.08	41.85	0.15%	30,462
Aug 30, 2024	42.13	42.17	41.98	42.02	41.65	-0.20%	13,642
Aug 29, 2024	42.07	42.15	41.89	42.10	41.73	-0.12%	17,190
Aug 28, 2024	42.16	42.22	42.12	42.15	41.78	-0.02%	12,680
Aug 27, 2024	42.06	42.22	41.87	42.16	41.79	-0.07%	25,775
Aug 26, 2024	42.27	42.27	42.15	42.19	41.82	-0.12%	25,951
Aug 23, 2024	42.17	42.26	42.07	42.24	41.87	0.49%	13,779
Aug 22, 2024	42.17	42.17	41.99	42.04	41.67	-0.47%	19,660
Aug 21, 2024	42.21	42.30	42.16	42.24	41.87	0.26%	26,092
Aug 20, 2024	42.13	42.16	42.08	42.13	41.76	0.25%	12,212
Aug 19, 2024	41.91	42.07	41.91	42.02	41.65	0.12%	15,688
Aug 16, 2024	41.86	41.97	41.86	41.97	41.60	0.37%	89,252
Aug 15, 2024	41.69	41.87	41.69	41.81	41.45	-0.54%	58,810
Aug 14, 2024	41.99	42.07	41.98	42.04	41.67	0.24%	24,291
Aug 13, 2024	41.87	41.96	41.85	41.94	41.57	0.37%	17,660
Aug 12, 2024	41.66	41.84	41.66	41.79	41.42	0.13%	30,898
Aug 9, 2024	41.69	41.75	41.66	41.73	41.37	0.48%	25,215
Aug 8, 2024	41.58	41.61	41.52	41.53	41.17	-0.22%	26,724
Aug 7, 2024	41.64	41.71	41.58	41.62	41.26	-0.41%	18,741
Aug 6, 2024	41.99	41.99	41.72	41.79	41.42	-0.31%	42,359
Aug 5, 2024	42.28	42.28	41.84	41.92	41.55	-0.29%	47,460
Aug 2, 2024	41.88	42.06	41.88	42.04	41.67	1.18%	31,550
Aug 1, 2024	41.50	41.62	41.44	41.55	41.19	0.07%	31,199
Jul 31, 2024	41.37	41.53	41.37	41.52	41.00	0.46%	38,820
Jul 30, 2024	41.21	41.34	41.21	41.33	40.81	0.10%	25,838
Jul 29, 2024	41.31	41.31	41.22	41.29	40.78	0.16%	20,642
Jul 26, 2024	41.20	41.24	41.16	41.22	40.71	0.38%	14,856
Jul 25, 2024	41.05	41.14	41.04	41.07	40.55	0.22%	24,882
Jul 24, 2024	41.12	41.17	40.98	40.98	40.47	-0.28%	13,229
Jul 23, 2024	41.09	41.18	41.08	41.09	40.58	-0.04%	20,310
Jul 22, 2024	41.17	41.21	41.04	41.11	40.60	-0.06%	22,762
Jul 19, 2024	41.12	41.16	41.09	41.14	40.62	-0.16%	29,523
Jul 18, 2024	41.26	41.31	41.19	41.20	40.69	-0.31%	23,525
Jul 17, 2024	41.25	41.35	41.23	41.33	40.81	0.09%	27,549
Jul 16, 2024	41.17	41.30	41.17	41.29	40.78	0.38%	35,961
Jul 15, 2024	41.16	41.21	41.05	41.13	40.62	-0.26%	16,401
Jul 12, 2024	41.18	41.24	40.84	41.24	40.73	0.20%	761,030
Jul 11, 2024	41.17	41.24	41.15	41.16	40.65	0.49%	18,883
Jul 10, 2024	40.96	40.97	40.81	40.96	40.45	0.07%	52,794
Jul 9, 2024	40.88	40.94	40.85	40.93	40.42	-0.12%	32,169
Jul 8, 2024	40.92	40.98	40.89	40.98	40.47	0.07%	13,449
Jul 5, 2024	40.85	40.97	40.78	40.95	40.44	0.50%	16,094
Jul 3, 2024	40.65	40.78	40.65	40.75	40.24	0.51%	15,223
Jul 2, 2024	40.50	40.56	40.47	40.54	40.03	0.25%	17,979
Jul 1, 2024	38.82	40.54	38.82	40.44	39.94	-0.86%	34,629
Jun 28, 2024	41.01	41.01	40.79	40.79	40.16	-0.43%	23,472
Jun 27, 2024	40.93	41.02	40.93	40.97	40.33	0.14%	28,350
Jun 26, 2024	40.91	40.96	40.90	40.91	40.27	-0.44%	29,252
Jun 25, 2024	41.07	41.11	41.04	41.09	40.45	0.01%	24,411
Jun 24, 2024	41.08	41.09	41.04	41.09	40.45	0.05%	30,361
Jun 21, 2024	41.12	41.14	41.02	41.07	40.43	0.07%	26,620
Jun 20, 2024	40.94	41.06	40.94	41.04	40.40	-0.19%	28,129
Jun 18, 2024	41.04	41.13	41.00	41.12	40.48	0.42%	25,142
Jun 17, 2024	40.94	40.98	40.86	40.95	40.31	-0.41%	38,803
Jun 14, 2024	41.10	41.16	41.08	41.12	40.48	0.29%	40,577
Jun 13, 2024	41.06	41.11	40.97	41.00	40.36	0.29%	35,566
Jun 12, 2024	40.92	41.07	40.85	40.88	40.24	0.47%	40,064
Jun 11, 2024	40.52	40.71	40.52	40.69	40.06	0.35%	12,444
Jun 10, 2024	40.57	40.57	40.50	40.55	39.92	-0.12%	22,016
Jun 7, 2024	40.66	40.66	40.56	40.60	39.97	-0.81%	40,831
Jun 6, 2024	40.81	40.95	40.81	40.93	40.29	0.15%	22,533
Jun 5, 2024	40.83	40.91	40.73	40.87	40.23	0.12%	22,409
Jun 4, 2024	40.68	40.85	40.68	40.82	40.18	0.49%	24,315