GCOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	41.55	41.55	41.48	41.51	-	-0.03%	45,089
Dec 31, 2025	41.62	41.62	41.52	41.52	41.52	-0.65%	33,054
Dec 30, 2025	41.73	41.83	41.73	41.79	41.79	-0.06%	101,528
Dec 29, 2025	41.76	41.82	41.75	41.82	41.82	0.11%	39,152
Dec 26, 2025	41.74	41.80	41.71	41.77	41.77	0.07%	50,716
Dec 24, 2025	41.69	41.75	41.67	41.74	41.74	0.19%	44,593
Dec 23, 2025	41.57	41.66	41.56	41.66	41.66	0.02%	88,747
Dec 22, 2025	41.66	41.67	41.62	41.65	41.65	-0.05%	28,014
Dec 19, 2025	41.66	41.72	41.64	41.67	41.67	-0.12%	59,855
Dec 18, 2025	41.69	41.74	41.67	41.72	41.72	0.22%	48,352
Dec 17, 2025	41.64	41.65	41.59	41.63	41.63	-	88,629
Dec 16, 2025	41.51	41.66	41.51	41.63	41.63	0.17%	46,150
Dec 15, 2025	41.57	41.62	41.54	41.56	41.56	0.06%	44,753
Dec 12, 2025	41.58	41.58	41.51	41.54	41.54	-0.25%	270,570
Dec 11, 2025	41.69	41.74	41.62	41.64	41.64	0.01%	52,091
Dec 10, 2025	41.54	41.66	41.51	41.64	41.64	0.28%	31,192
Dec 9, 2025	41.60	41.60	41.51	41.52	41.52	-0.07%	54,276
Dec 8, 2025	41.54	41.56	41.50	41.55	41.55	-0.17%	51,360
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