GCOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	41.31	41.45	41.31	41.42	41.42	0.11%	34,144
Apr 23, 2026	41.47	41.48	41.32	41.38	41.37	-0.13%	44,226
Apr 22, 2026	41.49	41.50	41.42	41.43	41.43	0.10%	64,150
Apr 21, 2026	41.45	41.51	41.39	41.39	41.39	-0.29%	57,819
Apr 20, 2026	41.50	41.55	41.47	41.51	41.51	-0.05%	50,974
Apr 17, 2026	41.50	41.62	41.50	41.53	41.53	0.35%	100,103
Apr 16, 2026	41.44	41.47	41.35	41.39	41.39	-0.15%	31,941
Apr 15, 2026	41.50	41.50	41.40	41.45	41.45	-0.20%	44,067
Apr 14, 2026	41.41	41.53	41.39	41.53	41.53	0.31%	46,085
Apr 13, 2026	41.28	41.41	41.28	41.40	41.40	0.16%	52,034
Apr 10, 2026	41.32	41.39	41.31	41.34	41.33	-0.11%	45,590
Apr 9, 2026	41.30	41.44	41.26	41.38	41.38	0.07%	48,556
Apr 8, 2026	41.51	41.51	41.29	41.35	41.35	0.24%	71,247
Apr 7, 2026	41.15	41.25	41.06	41.25	41.25	0.18%	74,115
Apr 6, 2026	41.10	41.25	41.10	41.18	41.18	-0.19%	67,408
Apr 2, 2026	41.10	41.28	41.10	41.26	41.26	0.19%	46,440
Apr 1, 2026	41.17	41.24	41.14	41.18	41.18	-0.34%	65,989
Mar 31, 2026	41.25	41.37	41.24	41.32	41.18	0.29%	154,241
Mar 30, 2026	41.17	41.25	41.17	41.20	41.06	0.48%	52,372
Mar 27, 2026	40.91	41.05	40.91	41.01	40.86	-0.01%	85,968
Mar 26, 2026	41.08	41.18	40.99	41.01	40.87	-0.50%	71,429
Mar 25, 2026	41.25	41.26	41.18	41.22	41.08	0.36%	39,695
Mar 24, 2026	41.04	41.15	40.99	41.07	40.93	-0.28%	51,233
Mar 23, 2026	41.07	41.26	41.07	41.18	41.04	0.34%	41,443
Mar 20, 2026	41.18	41.18	41.03	41.05	40.90	-0.80%	68,953
Mar 19, 2026	41.30	41.42	41.28	41.38	41.23	0.10%	57,462
Mar 18, 2026	41.40	41.49	41.31	41.34	41.19	-0.40%	41,581
Mar 17, 2026	41.49	41.52	41.47	41.50	41.36	0.19%	62,298
Mar 16, 2026	41.42	41.45	41.36	41.42	41.28	0.41%	56,333
Mar 13, 2026	41.32	41.39	41.23	41.25	41.11	-0.15%	38,568
Mar 12, 2026	41.37	41.42	41.26	41.31	41.17	-0.38%	56,391
Mar 11, 2026	41.54	41.56	41.46	41.47	41.33	-0.43%	33,746
Mar 10, 2026	41.71	41.78	41.65	41.65	41.51	-0.27%	89,353
Mar 9, 2026	41.60	41.79	41.56	41.76	41.62	0.27%	64,279
Mar 6, 2026	41.61	41.75	41.57	41.65	41.51	-0.10%	71,809
Mar 5, 2026	41.68	41.72	41.66	41.69	41.55	-0.29%	72,722
Mar 4, 2026	41.83	41.86	41.80	41.81	41.66	-0.07%	67,365
Mar 3, 2026	41.76	41.90	41.71	41.84	41.69	-	43,446
Mar 2, 2026	41.94	41.94	41.83	41.84	41.69	-0.83%	43,189
Feb 27, 2026	42.17	42.22	42.15	42.19	41.91	0.19%	45,188
Feb 26, 2026	42.07	42.11	42.05	42.11	41.83	0.19%	41,937
Feb 25, 2026	42.04	42.08	42.02	42.03	41.76	-0.02%	45,997
Feb 24, 2026	42.02	42.08	42.02	42.04	41.77	-0.05%	41,564
Feb 23, 2026	42.01	42.09	41.99	42.06	41.79	0.19%	40,522
Feb 20, 2026	41.97	42.02	41.91	41.98	41.71	0.02%	66,382
Feb 19, 2026	41.90	41.99	41.90	41.97	41.70	0.05%	72,769
Feb 18, 2026	41.97	42.00	41.94	41.95	41.68	-0.15%	52,189
Feb 17, 2026	42.00	42.02	41.99	42.02	41.74	0.08%	49,863
Feb 13, 2026	41.94	42.01	41.94	41.98	41.71	0.26%	31,564
Feb 12, 2026	41.78	41.88	41.76	41.87	41.60	0.41%	81,869