Pacer Global Cash Cows Dividend ETF (GCOW)
BATS: GCOW · Real-Time Price · USD
44.86
-0.67 (-1.47%)
At close: Mar 20, 2026, 3:59 PM
45.12
+0.26 (0.57%)
After-hours: Mar 20, 2026, 6:16 PM EDT
GCOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 45.47 | 45.47 | 44.67 | 44.86 | 44.86 | -1.47% | 287,554 |
| Mar 19, 2026 | 45.26 | 45.69 | 45.19 | 45.53 | 45.53 | 0.60% | 351,467 |
| Mar 18, 2026 | 45.75 | 45.75 | 45.24 | 45.26 | 45.26 | -1.46% | 525,408 |
| Mar 17, 2026 | 46.02 | 46.16 | 45.87 | 45.93 | 45.93 | 0.66% | 379,711 |
| Mar 16, 2026 | 45.48 | 45.74 | 45.39 | 45.63 | 45.63 | 0.86% | 330,698 |
| Mar 13, 2026 | 45.42 | 45.60 | 45.17 | 45.24 | 45.24 | -0.04% | 217,243 |
| Mar 12, 2026 | 45.16 | 45.36 | 45.07 | 45.26 | 45.26 | -0.26% | 171,332 |
| Mar 11, 2026 | 45.26 | 45.38 | 45.10 | 45.38 | 45.38 | 0.42% | 423,357 |
| Mar 10, 2026 | 45.39 | 45.64 | 45.17 | 45.19 | 45.19 | -0.42% | 324,009 |
| Mar 9, 2026 | 45.00 | 45.44 | 44.66 | 45.38 | 45.38 | 0.24% | 423,816 |
| Mar 6, 2026 | 44.95 | 45.37 | 44.67 | 45.27 | 45.27 | 0.20% | 576,627 |
| Mar 5, 2026 | 45.55 | 45.56 | 44.92 | 45.18 | 45.18 | -2.31% | 230,475 |
| Mar 4, 2026 | 46.33 | 46.41 | 45.90 | 46.25 | 45.83 | -0.09% | 355,562 |
| Mar 3, 2026 | 46.15 | 46.39 | 45.65 | 46.29 | 45.87 | -2.03% | 486,845 |
| Mar 2, 2026 | 47.40 | 47.40 | 47.09 | 47.25 | 46.82 | -0.61% | 264,738 |
| Feb 27, 2026 | 47.35 | 47.57 | 47.22 | 47.54 | 47.11 | 1.26% | 366,782 |
| Feb 26, 2026 | 46.97 | 47.09 | 46.80 | 46.95 | 46.52 | -0.37% | 221,987 |
| Feb 25, 2026 | 47.00 | 47.18 | 46.92 | 47.13 | 46.70 | 0.07% | 392,838 |
| Feb 24, 2026 | 47.09 | 47.16 | 46.91 | 47.09 | 46.66 | 0.51% | 370,918 |
| Feb 23, 2026 | 46.65 | 46.95 | 46.60 | 46.85 | 46.42 | 0.39% | 249,932 |
| Feb 20, 2026 | 46.65 | 46.73 | 46.30 | 46.67 | 46.24 | 0.04% | 281,798 |
| Feb 19, 2026 | 46.53 | 46.65 | 46.41 | 46.65 | 46.22 | 0.45% | 277,060 |
| Feb 18, 2026 | 46.58 | 46.58 | 46.33 | 46.44 | 46.02 | -0.02% | 456,596 |
| Feb 17, 2026 | 46.48 | 46.48 | 46.03 | 46.45 | 46.03 | -0.36% | 247,779 |
| Feb 13, 2026 | 46.47 | 46.71 | 46.30 | 46.62 | 46.19 | 0.45% | 375,017 |
| Feb 12, 2026 | 46.75 | 46.78 | 46.33 | 46.41 | 45.99 | -0.81% | 360,997 |
| Feb 11, 2026 | 46.28 | 46.87 | 46.26 | 46.79 | 46.36 | 1.58% | 383,230 |
| Feb 10, 2026 | 46.08 | 46.16 | 45.90 | 46.06 | 45.64 | 0.17% | 314,199 |
| Feb 9, 2026 | 45.95 | 46.00 | 45.71 | 45.98 | 45.56 | 0.44% | 280,068 |
| Feb 6, 2026 | 45.48 | 45.83 | 45.37 | 45.78 | 45.36 | 1.33% | 2,548,344 |
| Feb 5, 2026 | 45.31 | 45.35 | 45.10 | 45.18 | 44.77 | -0.86% | 311,432 |
| Feb 4, 2026 | 45.36 | 45.67 | 45.36 | 45.57 | 45.15 | 1.74% | 561,389 |
| Feb 3, 2026 | 44.32 | 44.86 | 44.19 | 44.79 | 44.38 | 1.11% | 328,447 |
| Feb 2, 2026 | 44.17 | 44.34 | 44.02 | 44.30 | 43.90 | 0.43% | 206,217 |
| Jan 30, 2026 | 44.01 | 44.16 | 43.75 | 44.11 | 43.71 | - | 153,906 |
| Jan 29, 2026 | 44.06 | 44.33 | 43.93 | 44.11 | 43.71 | 1.08% | 385,164 |
| Jan 28, 2026 | 43.71 | 43.80 | 43.44 | 43.64 | 43.24 | -0.50% | 263,559 |
| Jan 27, 2026 | 43.50 | 43.93 | 43.48 | 43.86 | 43.46 | 1.36% | 183,545 |
| Jan 26, 2026 | 43.25 | 43.39 | 43.21 | 43.27 | 42.88 | 0.46% | 216,185 |
| Jan 23, 2026 | 42.65 | 43.07 | 42.65 | 43.07 | 42.68 | 0.94% | 176,218 |
| Jan 22, 2026 | 42.69 | 42.76 | 42.59 | 42.67 | 42.28 | 0.16% | 267,945 |
| Jan 21, 2026 | 42.37 | 42.63 | 42.25 | 42.60 | 42.21 | 1.09% | 1,012,333 |
| Jan 20, 2026 | 42.14 | 42.34 | 42.06 | 42.14 | 41.76 | -0.43% | 231,273 |
| Jan 16, 2026 | 42.45 | 42.45 | 42.27 | 42.32 | 41.93 | -0.26% | 364,862 |
| Jan 15, 2026 | 42.40 | 42.56 | 42.25 | 42.43 | 42.04 | -0.56% | 226,679 |
| Jan 14, 2026 | 42.14 | 42.72 | 42.14 | 42.67 | 42.28 | 1.74% | 204,244 |
| Jan 13, 2026 | 41.86 | 42.12 | 41.86 | 41.94 | 41.56 | -0.31% | 240,980 |
| Jan 12, 2026 | 42.04 | 42.10 | 41.87 | 42.07 | 41.69 | 0.53% | 181,269 |
| Jan 9, 2026 | 41.79 | 41.93 | 41.79 | 41.85 | 41.47 | 0.43% | 264,402 |
| Jan 8, 2026 | 41.34 | 41.70 | 41.31 | 41.67 | 41.29 | 0.75% | 221,653 |