GCOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	40.56	40.64	40.56	40.62	40.62	0.11%	83,002
Aug 4, 2026	40.54	40.61	40.53	40.57	40.57	0.40%	80,520
Aug 3, 2026	40.39	40.45	40.38	40.41	40.41	0.19%	115,109
Jul 31, 2026	40.51	40.51	40.42	40.47	40.33	-0.32%	71,365
Jul 30, 2026	40.58	40.64	40.57	40.60	40.46	0.15%	107,691
Jul 29, 2026	40.68	40.70	40.54	40.54	40.40	-0.42%	54,033
Jul 28, 2026	40.69	40.76	40.65	40.71	40.57	0.20%	102,785
Jul 27, 2026	40.57	40.65	40.57	40.63	40.49	0.20%	55,162
Jul 24, 2026	40.53	40.60	40.52	40.55	40.41	0.12%	43,934
Jul 23, 2026	40.46	40.50	40.44	40.50	40.36	-0.23%	43,950
Jul 22, 2026	40.61	40.64	40.58	40.60	40.46	-0.21%	56,639
Jul 21, 2026	40.61	40.69	40.61	40.68	40.54	-0.14%	65,515
Jul 20, 2026	40.78	40.83	40.71	40.74	40.60	-0.21%	92,444
Jul 17, 2026	40.86	40.91	40.82	40.82	40.68	0.03%	44,856
Jul 16, 2026	40.79	40.81	40.73	40.81	40.67	-0.06%	65,481
Jul 15, 2026	40.77	40.86	40.76	40.84	40.70	0.20%	72,699
Jul 14, 2026	40.70	40.79	40.70	40.76	40.62	0.28%	55,357
Jul 13, 2026	40.77	40.77	40.62	40.64	40.50	-0.37%	59,950
Jul 10, 2026	40.89	40.89	40.76	40.79	40.65	-0.04%	46,273
Jul 9, 2026	40.78	40.86	40.78	40.81	40.67	0.15%	44,625
Jul 8, 2026	40.76	40.77	40.68	40.75	40.61	-0.16%	34,070
Jul 7, 2026	40.88	40.94	40.79	40.81	40.67	-0.44%	61,299
Jul 6, 2026	40.94	41.01	40.92	40.99	40.85	0.04%	78,113
Jul 2, 2026	40.91	41.00	40.91	40.98	40.84	0.06%	146,410
Jul 1, 2026	40.95	41.00	40.93	40.95	40.81	-0.16%	69,752
Jun 30, 2026	41.27	41.27	41.16	41.16	40.87	-0.41%	75,181
Jun 29, 2026	41.28	41.33	41.28	41.33	41.04	0.07%	117,228
Jun 26, 2026	41.31	41.34	41.29	41.30	41.01	0.09%	39,871
Jun 25, 2026	41.25	41.33	41.25	41.27	40.98	0.06%	28,676
Jun 24, 2026	41.18	41.27	41.18	41.24	40.95	0.48%	48,376
Jun 23, 2026	41.05	41.10	41.03	41.05	40.76	0.09%	73,218
Jun 22, 2026	41.08	41.08	40.98	41.01	40.73	-0.27%	175,810
Jun 18, 2026	41.18	41.21	41.10	41.12	40.83	0.23%	203,371
Jun 17, 2026	41.16	41.20	41.01	41.03	40.74	-0.35%	59,129
Jun 16, 2026	41.12	41.20	41.12	41.17	40.88	0.18%	72,219
Jun 15, 2026	41.14	41.18	41.09	41.10	40.81	0.05%	167,085
Jun 12, 2026	41.00	41.08	40.99	41.08	40.79	-0.04%	63,319
Jun 11, 2026	40.92	41.12	40.88	41.09	40.80	0.56%	49,069
Jun 10, 2026	40.88	40.94	40.83	40.86	40.58	-0.09%	48,444
Jun 9, 2026	40.85	40.92	40.84	40.90	40.62	0.22%	52,044
Jun 8, 2026	40.92	40.92	40.80	40.81	40.53	-0.02%	88,381
Jun 5, 2026	40.83	40.87	40.82	40.82	40.53	-0.42%	42,544
Jun 4, 2026	41.04	41.05	40.99	40.99	40.71	0.12%	52,697
Jun 3, 2026	40.95	40.98	40.91	40.94	40.66	-0.23%	81,254
Jun 2, 2026	41.06	41.06	41.00	41.04	40.75	0.05%	42,181
Jun 1, 2026	40.90	41.02	40.89	41.02	40.73	-0.03%	68,046
May 29, 2026	41.16	41.23	41.16	41.16	40.74	0.05%	39,885
May 28, 2026	41.12	41.15	41.04	41.14	40.72	0.21%	97,806
May 27, 2026	41.07	41.11	41.04	41.06	40.64	0.11%	53,893
May 26, 2026	40.96	41.06	40.96	41.01	40.60	0.32%	81,041