GCOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	42.17	42.22	42.15	42.19	42.19	0.19%	45,188
Feb 26, 2026	42.07	42.11	42.05	42.11	42.11	0.19%	41,937
Feb 25, 2026	42.04	42.08	42.02	42.03	42.03	-0.02%	45,997
Feb 24, 2026	42.02	42.08	42.02	42.04	42.04	-0.05%	41,564
Feb 23, 2026	42.01	42.09	41.99	42.06	42.06	0.19%	40,522
Feb 20, 2026	41.97	42.02	41.91	41.98	41.98	0.02%	66,382
Feb 19, 2026	41.90	41.99	41.90	41.97	41.97	0.05%	72,769
Feb 18, 2026	41.97	42.00	41.94	41.95	41.95	-0.15%	52,189
Feb 17, 2026	42.00	42.02	41.99	42.02	42.02	0.08%	49,863
Feb 13, 2026	41.94	42.01	41.94	41.98	41.98	0.26%	31,564
Feb 12, 2026	41.78	41.88	41.76	41.87	41.87	0.41%	81,869
Feb 11, 2026	41.65	41.77	41.65	41.70	41.70	-0.16%	59,674
Feb 10, 2026	41.71	41.79	41.71	41.77	41.77	0.26%	59,863
Feb 9, 2026	41.62	41.66	41.57	41.66	41.66	0.05%	79,633
Feb 6, 2026	41.68	41.68	41.58	41.64	41.64	-	86,349
Feb 5, 2026	41.50	41.64	41.50	41.64	41.64	0.45%	100,450
Feb 4, 2026	41.45	41.48	41.42	41.45	41.45	-0.06%	185,755
Feb 3, 2026	41.47	41.48	41.42	41.47	41.47	0.05%	44,322
Feb 2, 2026	41.51	41.53	41.45	41.45	41.45	-0.40%	56,911
Jan 30, 2026	41.63	41.65	41.60	41.62	41.51	-0.02%	492,701
Jan 29, 2026	41.57	41.67	41.57	41.63	41.52	0.05%	55,383
Jan 28, 2026	41.59	41.64	41.55	41.61	41.50	-0.05%	183,687
Jan 27, 2026	41.69	41.70	41.63	41.63	41.52	-0.07%	41,100
Jan 26, 2026	41.68	41.68	41.64	41.66	41.55	0.12%	72,250
Jan 23, 2026	41.62	41.62	41.54	41.61	41.50	0.10%	59,165
Jan 22, 2026	41.50	41.59	41.50	41.57	41.46	0.05%	113,564
Jan 21, 2026	41.50	41.57	41.45	41.55	41.44	0.29%	141,128
Jan 20, 2026	41.41	41.51	41.41	41.43	41.32	-0.37%	59,914
Jan 16, 2026	41.61	41.66	41.58	41.59	41.48	-0.23%	106,715
Jan 15, 2026	41.74	41.74	41.67	41.68	41.57	-0.07%	86,282
Jan 14, 2026	41.64	41.73	41.64	41.71	41.60	0.14%	48,385
Jan 13, 2026	41.63	41.68	41.62	41.65	41.54	0.08%	88,041
Jan 12, 2026	41.55	41.66	41.55	41.62	41.51	-0.04%	46,048
Jan 9, 2026	41.56	41.66	41.56	41.63	41.52	0.22%	37,735
Jan 8, 2026	41.50	41.57	41.50	41.54	41.43	-0.14%	49,075
Jan 7, 2026	41.59	41.64	41.55	41.60	41.49	0.05%	86,032
Jan 6, 2026	41.53	41.58	41.49	41.58	41.47	-0.03%	41,065
Jan 5, 2026	41.56	41.60	41.52	41.59	41.48	0.17%	192,066
Jan 2, 2026	41.55	41.55	41.47	41.52	41.41	-	68,479
Dec 31, 2025	41.62	41.62	41.52	41.52	41.41	-0.65%	33,054
Dec 30, 2025	41.73	41.83	41.73	41.79	41.51	-0.06%	101,528
Dec 29, 2025	41.76	41.82	41.75	41.82	41.53	0.11%	39,152
Dec 26, 2025	41.74	41.80	41.71	41.77	41.49	0.07%	50,716
Dec 24, 2025	41.69	41.75	41.67	41.74	41.46	0.19%	44,593
Dec 23, 2025	41.57	41.66	41.56	41.66	41.38	0.02%	88,747
Dec 22, 2025	41.66	41.67	41.62	41.65	41.37	-0.05%	28,014
Dec 19, 2025	41.66	41.72	41.64	41.67	41.39	-0.12%	59,855
Dec 18, 2025	41.69	41.74	41.67	41.72	41.44	0.22%	48,352
Dec 17, 2025	41.64	41.65	41.59	41.63	41.35	-	88,629
Dec 16, 2025	41.51	41.66	41.51	41.63	41.35	0.17%	46,150