GCOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	41.18	41.27	41.18	41.24	41.24	0.48%	48,376
Jun 23, 2026	41.05	41.10	41.03	41.05	41.05	0.09%	73,218
Jun 22, 2026	41.08	41.08	40.98	41.01	41.01	-0.27%	175,810
Jun 18, 2026	41.18	41.21	41.10	41.12	41.12	0.23%	203,371
Jun 17, 2026	41.16	41.20	41.01	41.03	41.03	-0.35%	59,129
Jun 16, 2026	41.12	41.20	41.12	41.17	41.17	0.18%	72,219
Jun 15, 2026	41.14	41.18	41.09	41.10	41.10	0.05%	167,085
Jun 12, 2026	41.00	41.08	40.99	41.08	41.08	-0.04%	63,319
Jun 11, 2026	40.92	41.12	40.88	41.09	41.09	0.56%	49,069
Jun 10, 2026	40.88	40.94	40.83	40.86	40.86	-0.09%	48,444
Jun 9, 2026	40.85	40.92	40.84	40.90	40.90	0.22%	52,044
Jun 8, 2026	40.92	40.92	40.80	40.81	40.81	-0.02%	88,381
Jun 5, 2026	40.83	40.87	40.82	40.82	40.82	-0.42%	42,544
Jun 4, 2026	41.04	41.05	40.99	40.99	40.99	0.12%	52,697
Jun 3, 2026	40.95	40.98	40.91	40.94	40.94	-0.23%	81,254
Jun 2, 2026	41.06	41.06	41.00	41.04	41.04	0.05%	42,181
Jun 1, 2026	40.90	41.02	40.89	41.02	41.02	-0.03%	68,046
May 29, 2026	41.16	41.23	41.16	41.16	41.03	0.05%	39,885
May 28, 2026	41.12	41.15	41.04	41.14	41.01	0.21%	97,806
May 27, 2026	41.07	41.11	41.04	41.06	40.92	0.11%	53,893
May 26, 2026	40.96	41.06	40.96	41.01	40.88	0.32%	81,041
May 22, 2026	40.89	40.90	40.80	40.88	40.75	0.10%	67,958
May 21, 2026	40.68	40.87	40.68	40.84	40.71	0.07%	122,206
May 20, 2026	40.64	40.84	40.61	40.81	40.68	0.52%	371,768
May 19, 2026	40.65	40.66	40.55	40.60	40.47	-0.39%	98,196
May 18, 2026	40.81	40.84	40.70	40.76	40.63	-0.03%	57,952
May 15, 2026	40.79	40.83	40.75	40.77	40.64	-0.63%	65,881
May 14, 2026	41.07	41.12	41.03	41.03	40.90	-0.02%	65,221
May 13, 2026	41.04	41.04	40.97	41.04	40.91	0.02%	51,269
May 12, 2026	41.05	41.05	41.00	41.03	40.90	-0.32%	40,728
May 11, 2026	41.22	41.22	41.15	41.16	41.03	-0.22%	90,738
May 8, 2026	41.22	41.30	41.22	41.25	41.12	0.19%	52,385
May 7, 2026	41.35	41.37	41.13	41.17	41.04	-0.23%	67,179
May 6, 2026	41.24	41.27	41.21	41.27	41.13	0.47%	98,479
May 5, 2026	41.02	41.10	41.02	41.07	40.94	0.17%	60,425
May 4, 2026	41.08	41.09	40.94	41.00	40.87	-0.34%	99,795
May 1, 2026	41.10	41.23	41.10	41.14	41.01	0.09%	75,554
Apr 30, 2026	41.21	41.27	41.20	41.24	40.97	0.19%	53,558
Apr 29, 2026	41.22	41.23	41.15	41.16	40.89	-0.46%	37,656
Apr 28, 2026	41.33	41.35	41.27	41.35	41.08	-0.05%	511,042
Apr 27, 2026	41.40	41.43	41.32	41.37	41.10	-0.12%	28,394
Apr 24, 2026	41.31	41.45	41.31	41.42	41.15	0.11%	34,144
Apr 23, 2026	41.47	41.48	41.32	41.38	41.11	-0.13%	44,226
Apr 22, 2026	41.49	41.50	41.42	41.43	41.16	0.10%	64,150
Apr 21, 2026	41.45	41.51	41.39	41.39	41.12	-0.29%	57,819
Apr 20, 2026	41.50	41.55	41.47	41.51	41.24	-0.05%	50,974
Apr 17, 2026	41.50	41.62	41.50	41.53	41.26	0.35%	100,103
Apr 16, 2026	41.44	41.47	41.35	41.39	41.12	-0.15%	31,941
Apr 15, 2026	41.50	41.50	41.40	41.45	41.18	-0.20%	44,067
Apr 14, 2026	41.41	41.53	41.39	41.53	41.26	0.31%	46,085