GCOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	38.91	39.17	38.91	39.14	39.14	-0.04%	56,330
Oct 6, 2026	39.06	39.19	39.06	39.15	39.15	0.20%	69,728
Oct 5, 2026	39.12	39.12	38.97	39.07	39.07	-0.13%	54,546
Oct 2, 2026	39.30	39.32	39.08	39.12	39.12	-0.15%	126,065
Oct 1, 2026	38.95	39.24	38.95	39.18	39.18	0.29%	74,392
Sep 30, 2026	39.31	39.34	39.18	39.25	39.06	-0.10%	57,084
Sep 29, 2026	39.33	39.34	39.20	39.29	39.10	-0.08%	73,404
Sep 28, 2026	39.39	39.40	39.28	39.32	39.13	-0.58%	84,879
Sep 25, 2026	39.45	39.56	39.37	39.55	39.36	0.20%	73,985
Sep 24, 2026	39.74	39.74	39.46	39.47	39.28	-0.55%	60,911
Sep 23, 2026	39.81	39.82	39.58	39.69	39.50	-0.82%	54,871
Sep 22, 2026	39.99	40.03	39.94	40.02	39.83	0.02%	65,698
Sep 21, 2026	39.94	40.01	39.94	40.01	39.82	0.25%	87,046
Sep 18, 2026	39.92	39.93	39.87	39.91	39.72	-0.30%	77,285
Sep 17, 2026	39.97	40.05	39.94	40.03	39.84	0.48%	45,556
Sep 16, 2026	39.87	39.99	39.82	39.84	39.65	0.01%	38,725
Sep 15, 2026	39.82	39.87	39.80	39.84	39.65	-0.07%	102,612
Sep 14, 2026	39.84	39.97	39.81	39.86	39.67	-0.09%	62,972
Sep 11, 2026	40.04	40.04	39.89	39.90	39.71	-0.16%	75,883
Sep 10, 2026	40.02	40.06	39.92	39.96	39.77	-0.61%	68,738
Sep 9, 2026	40.28	40.29	40.18	40.21	40.02	-0.19%	40,275
Sep 8, 2026	40.34	40.34	40.25	40.28	40.09	-0.15%	60,938
Sep 4, 2026	40.35	40.38	40.32	40.34	40.15	0.10%	57,868
Sep 3, 2026	40.36	40.38	40.30	40.30	40.11	0.10%	98,835
Sep 2, 2026	40.23	40.29	40.22	40.26	40.07	-	42,203
Sep 1, 2026	40.30	40.36	40.22	40.26	40.07	-0.24%	37,185
Aug 31, 2026	40.47	40.50	40.45	40.50	40.17	-0.11%	44,316
Aug 28, 2026	40.67	40.68	40.52	40.54	40.21	-0.32%	42,235
Aug 27, 2026	40.68	40.71	40.64	40.67	40.34	-0.10%	41,649
Aug 26, 2026	40.68	40.71	40.65	40.71	40.38	-0.15%	88,790
Aug 25, 2026	40.67	40.77	40.65	40.77	40.44	0.47%	62,961
Aug 24, 2026	40.57	40.59	40.54	40.58	40.25	0.17%	44,459
Aug 21, 2026	40.52	40.52	40.48	40.51	40.18	-0.12%	55,541
Aug 20, 2026	40.53	40.59	40.51	40.56	40.23	-0.26%	67,266
Aug 19, 2026	40.61	40.67	40.57	40.67	40.34	0.46%	59,609
Aug 18, 2026	40.38	40.49	40.38	40.48	40.15	0.05%	42,247
Aug 17, 2026	40.51	40.52	40.42	40.46	40.13	-0.20%	61,101
Aug 14, 2026	40.61	40.61	40.50	40.54	40.21	-0.21%	57,659
Aug 13, 2026	40.64	40.71	40.62	40.63	40.29	0.33%	51,908
Aug 12, 2026	40.55	40.56	40.48	40.49	40.16	0.06%	61,106
Aug 11, 2026	40.50	40.51	40.46	40.47	40.14	0.10%	77,970
Aug 10, 2026	40.46	40.53	40.42	40.43	40.10	-0.33%	61,996
Aug 7, 2026	40.62	40.62	40.53	40.56	40.23	0.20%	49,528
Aug 6, 2026	40.55	40.58	40.47	40.48	40.15	-0.33%	70,064
Aug 5, 2026	40.56	40.64	40.56	40.62	40.28	0.11%	83,002
Aug 4, 2026	40.54	40.61	40.53	40.57	40.24	0.40%	80,521
Aug 3, 2026	40.39	40.45	40.38	40.41	40.08	0.19%	115,109
Jul 31, 2026	40.51	40.51	40.42	40.47	40.00	-0.32%	71,365
Jul 30, 2026	40.58	40.64	40.57	40.60	40.13	0.15%	107,691
Jul 29, 2026	40.68	40.70	40.54	40.54	40.07	-0.42%	54,033