GCOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	34.80	35.06	34.80	35.00	35.00	0.40%	151,252
Nov 21, 2024	34.76	34.91	34.64	34.86	34.86	0.43%	233,068
Nov 20, 2024	34.72	34.81	34.54	34.71	34.71	-0.07%	211,895
Nov 19, 2024	34.63	34.81	34.51	34.74	34.74	-0.39%	327,032
Nov 18, 2024	34.61	34.90	34.55	34.87	34.87	0.93%	370,156
Nov 15, 2024	34.59	34.59	34.41	34.55	34.55	0.09%	254,681
Nov 14, 2024	34.61	34.71	34.42	34.52	34.52	-0.09%	194,741
Nov 13, 2024	34.48	34.55	34.21	34.55	34.55	0.14%	384,469
Nov 12, 2024	34.83	34.83	34.38	34.50	34.50	-1.43%	277,069
Nov 11, 2024	35.11	35.25	35.00	35.00	35.00	-0.34%	160,960
Nov 8, 2024	35.31	35.31	35.05	35.12	35.12	-1.40%	195,641
Nov 7, 2024	35.59	35.67	35.42	35.62	35.62	0.91%	184,351
Nov 6, 2024	35.43	35.43	35.02	35.30	35.30	-0.45%	1,150,229
Nov 5, 2024	35.37	35.56	35.35	35.46	35.46	0.28%	380,730
Nov 4, 2024	35.58	35.61	35.30	35.36	35.36	0.06%	266,526
Nov 1, 2024	35.57	35.58	35.23	35.34	35.34	0.28%	145,740
Oct 31, 2024	35.17	35.39	35.08	35.24	35.24	-0.03%	156,741
Oct 30, 2024	35.15	35.32	35.03	35.25	35.25	-0.03%	116,787
Oct 29, 2024	35.48	35.51	35.26	35.26	35.26	-0.90%	149,116
Oct 28, 2024	35.34	35.64	35.34	35.58	35.58	0.42%	195,107
Oct 25, 2024	35.70	35.71	35.35	35.43	35.43	-0.37%	196,065
Oct 24, 2024	35.68	35.69	35.43	35.56	35.56	0.06%	129,723
Oct 23, 2024	35.49	35.57	35.36	35.54	35.54	-0.34%	115,019
Oct 22, 2024	35.54	35.67	35.46	35.66	35.66	0.14%	169,032
Oct 21, 2024	35.90	35.92	35.55	35.61	35.61	-1.00%	235,952
Oct 18, 2024	35.92	35.97	35.79	35.97	35.97	0.31%	150,738
Oct 17, 2024	35.97	35.97	35.82	35.86	35.86	-0.39%	168,989
Oct 16, 2024	35.94	36.06	35.83	36.00	36.00	0.61%	151,741
Oct 15, 2024	35.91	36.07	35.78	35.78	35.78	-1.21%	173,848
Oct 14, 2024	36.06	36.23	35.88	36.22	36.22	0.17%	93,697
Oct 11, 2024	36.03	36.18	36.03	36.16	36.16	0.31%	114,434
Oct 10, 2024	36.15	36.17	36.00	36.05	36.05	0.08%	185,194
Oct 9, 2024	35.85	36.18	35.77	36.02	36.02	0.25%	222,913
Oct 8, 2024	36.07	36.07	35.81	35.93	35.93	-0.99%	270,118
Oct 7, 2024	36.31	36.35	36.17	36.29	36.29	0.11%	198,068
Oct 4, 2024	36.16	36.31	36.08	36.25	36.25	0.42%	181,070
Oct 3, 2024	36.15	36.21	36.02	36.10	36.10	-1.07%	196,460
Oct 2, 2024	36.53	36.56	36.37	36.49	36.49	-0.03%	202,860
Oct 1, 2024	36.44	36.53	36.30	36.50	36.50	0.03%	185,098
Sep 30, 2024	36.59	36.59	36.33	36.49	36.49	-0.46%	174,848
Sep 27, 2024	36.53	36.82	36.53	36.66	36.66	0.94%	133,742
Sep 26, 2024	36.16	36.44	36.16	36.32	36.32	-0.27%	255,455
Sep 25, 2024	36.75	36.75	36.41	36.42	36.11	-0.95%	181,350
Sep 24, 2024	36.66	36.78	36.59	36.77	36.45	0.82%	154,160
Sep 23, 2024	36.36	36.49	36.26	36.47	36.16	0.69%	186,880
Sep 20, 2024	36.30	36.31	36.11	36.22	35.91	-0.47%	118,321
Sep 19, 2024	36.59	36.68	36.32	36.39	36.08	0.33%	159,132
Sep 18, 2024	36.32	36.61	36.22	36.27	35.96	0.14%	159,435
Sep 17, 2024	36.46	36.47	36.11	36.22	35.91	-0.93%	277,293
Sep 16, 2024	36.31	36.56	36.22	36.56	36.24	1.25%	189,907
Sep 13, 2024	36.05	36.18	35.98	36.11	35.80	0.64%	235,531
Sep 12, 2024	35.71	35.93	35.55	35.88	35.57	0.53%	153,759
Sep 11, 2024	35.74	35.74	35.32	35.69	35.38	-0.17%	163,982
Sep 10, 2024	35.78	35.78	35.52	35.75	35.44	-0.25%	137,211
Sep 9, 2024	35.89	35.99	35.69	35.84	35.53	0.45%	248,195
Sep 6, 2024	35.98	36.04	35.62	35.68	35.37	-1.05%	170,903
Sep 5, 2024	36.24	36.24	35.90	36.06	35.75	0.06%	154,442
Sep 4, 2024	35.99	36.18	35.90	36.04	35.73	0.06%	187,957
Sep 3, 2024	36.10	36.19	35.94	36.02	35.71	-0.96%	222,580
Aug 30, 2024	36.33	36.44	36.16	36.37	36.06	0.03%	230,675
Aug 29, 2024	36.33	36.47	36.18	36.36	36.05	0.58%	197,759
Aug 28, 2024	36.18	36.30	36.03	36.15	35.84	-0.47%	215,847
Aug 27, 2024	36.31	36.34	36.19	36.32	36.01	0.30%	124,856
Aug 26, 2024	36.22	36.30	36.13	36.21	35.90	0.22%	147,019
Aug 23, 2024	35.81	36.14	35.71	36.13	35.82	1.66%	136,191
Aug 22, 2024	35.76	35.76	35.51	35.54	35.23	-0.42%	200,716
Aug 21, 2024	35.67	35.76	35.60	35.69	35.38	0.56%	267,591
Aug 20, 2024	35.58	35.58	35.43	35.49	35.18	-0.36%	346,639
Aug 19, 2024	35.46	35.71	35.46	35.62	35.31	0.91%	263,135
Aug 16, 2024	35.12	35.33	35.08	35.30	35.00	0.46%	293,988
Aug 15, 2024	35.15	35.19	35.01	35.14	34.84	0.49%	201,836
Aug 14, 2024	34.89	34.99	34.78	34.97	34.67	0.20%	227,870
Aug 13, 2024	34.66	34.90	34.58	34.90	34.60	0.87%	194,667
Aug 12, 2024	34.65	34.77	34.51	34.60	34.30	-0.06%	180,282
Aug 9, 2024	34.55	34.67	34.38	34.62	34.32	0.03%	167,538
Aug 8, 2024	34.32	34.64	34.26	34.61	34.31	1.35%	180,512
Aug 7, 2024	34.39	34.51	34.11	34.15	33.86	0.56%	189,390
Aug 6, 2024	33.73	34.15	33.69	33.96	33.67	-0.18%	391,071
Aug 5, 2024	34.00	34.12	33.76	34.02	33.73	-2.10%	386,628
Aug 2, 2024	34.85	34.87	34.40	34.75	34.45	-0.11%	301,299
Aug 1, 2024	34.93	35.04	34.60	34.79	34.49	-1.02%	158,835
Jul 31, 2024	35.20	35.28	34.98	35.15	34.85	0.54%	169,650
Jul 30, 2024	34.84	34.98	34.77	34.96	34.66	0.17%	126,263
Jul 29, 2024	34.97	34.99	34.74	34.90	34.60	-0.71%	186,408
Jul 26, 2024	34.85	35.15	34.84	35.15	34.85	1.44%	120,670
Jul 25, 2024	34.46	34.80	34.40	34.65	34.35	0.43%	269,138
Jul 24, 2024	34.54	34.63	34.41	34.50	34.20	-	214,184
Jul 23, 2024	34.68	34.68	34.15	34.50	34.20	-0.89%	292,349
Jul 22, 2024	34.88	34.89	34.64	34.81	34.51	0.37%	149,619
Jul 19, 2024	34.85	34.85	34.66	34.68	34.38	-0.77%	105,070
Jul 18, 2024	35.15	35.24	34.86	34.95	34.65	-0.43%	369,429
Jul 17, 2024	34.83	35.14	34.83	35.10	34.80	1.07%	240,857
Jul 16, 2024	34.42	34.73	34.23	34.73	34.43	0.29%	174,881
Jul 15, 2024	34.75	34.78	34.54	34.63	34.33	-0.35%	162,614
Jul 12, 2024	34.62	34.87	34.62	34.75	34.45	0.72%	185,931
Jul 11, 2024	34.43	34.54	34.24	34.50	34.20	0.85%	259,614
Jul 10, 2024	34.02	34.30	34.02	34.21	33.91	0.88%	254,940
Jul 9, 2024	33.94	34.05	33.84	33.91	33.62	-0.70%	215,028
Jul 8, 2024	34.24	34.24	34.02	34.15	33.86	-0.26%	239,095
Jul 5, 2024	34.33	34.33	34.00	34.24	33.94	0.44%	158,714