GCOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	36.16	36.24	36.04	36.11	36.11	-	465,812
Feb 20, 2025	35.91	36.16	35.91	36.11	36.11	0.45%	479,851
Feb 19, 2025	35.83	35.95	35.77	35.95	35.95	-0.03%	140,778
Feb 18, 2025	35.83	36.02	35.80	35.96	35.96	0.22%	218,569
Feb 14, 2025	36.09	36.17	35.85	35.88	35.88	-0.11%	187,593
Feb 13, 2025	35.67	35.92	35.56	35.92	35.92	0.96%	313,292
Feb 12, 2025	35.39	35.65	35.36	35.58	35.58	0.23%	152,326
Feb 11, 2025	35.37	35.51	35.24	35.50	35.50	0.40%	245,373
Feb 10, 2025	35.22	35.36	35.15	35.36	35.36	0.74%	180,119
Feb 7, 2025	35.31	35.31	35.03	35.10	35.10	-0.14%	183,103
Feb 6, 2025	35.31	35.35	35.08	35.15	35.15	0.11%	279,251
Feb 5, 2025	35.00	35.17	34.96	35.11	35.11	0.66%	202,983
Feb 4, 2025	34.59	34.91	34.53	34.88	34.88	1.37%	228,012
Feb 3, 2025	34.22	34.62	33.82	34.41	34.41	-0.84%	280,996
Jan 31, 2025	34.95	35.04	34.60	34.70	34.70	-0.89%	319,141
Jan 30, 2025	34.99	35.10	34.83	35.01	35.01	0.84%	193,759
Jan 29, 2025	34.74	34.95	34.70	34.72	34.72	-0.29%	362,179
Jan 28, 2025	35.07	35.09	34.74	34.82	34.82	-0.73%	241,668
Jan 27, 2025	34.81	35.10	34.77	35.08	35.08	1.46%	239,148
Jan 24, 2025	34.59	34.66	34.54	34.57	34.57	0.29%	335,157
Jan 23, 2025	34.32	34.48	34.27	34.47	34.47	0.85%	229,155
Jan 22, 2025	34.44	34.51	34.17	34.18	34.18	-0.98%	251,022
Jan 21, 2025	34.33	34.62	34.33	34.52	34.52	0.91%	281,427
Jan 17, 2025	34.11	34.32	34.08	34.21	34.21	0.62%	274,898
Jan 16, 2025	34.03	34.10	33.85	34.00	34.00	-0.06%	242,307
Jan 15, 2025	34.01	34.09	33.84	34.02	34.02	0.74%	255,778
Jan 14, 2025	33.65	33.77	33.52	33.77	33.77	0.33%	524,263
Jan 13, 2025	33.46	33.66	33.46	33.66	33.66	0.09%	405,757
Jan 10, 2025	33.91	33.91	33.45	33.63	33.63	-0.53%	355,799
Jan 8, 2025	33.76	33.85	33.60	33.81	33.81	-0.53%	307,890
Jan 7, 2025	34.05	34.16	33.92	33.99	33.99	0.12%	263,455
Jan 6, 2025	34.01	34.18	33.92	33.95	33.95	0.27%	415,261
Jan 3, 2025	33.83	33.89	33.71	33.86	33.86	0.24%	193,898
Jan 2, 2025	33.83	33.94	33.62	33.78	33.78	0.12%	355,375
Dec 31, 2024	33.63	33.80	33.53	33.74	33.74	0.48%	423,296
Dec 30, 2024	33.65	33.65	33.40	33.58	33.58	-0.27%	389,616
Dec 27, 2024	33.62	33.84	33.56	33.67	33.67	-1.17%	257,488
Dec 26, 2024	33.98	34.12	33.91	34.07	33.71	0.41%	123,532
Dec 24, 2024	33.84	33.98	33.76	33.93	33.58	0.38%	105,592
Dec 23, 2024	33.73	33.87	33.53	33.80	33.45	0.36%	480,998
Dec 20, 2024	33.38	33.85	33.34	33.68	33.33	0.75%	976,928
Dec 19, 2024	33.72	33.72	33.43	33.43	33.08	-0.23%	235,136
Dec 18, 2024	34.25	34.28	33.49	33.51	33.16	-2.25%	224,430
Dec 17, 2024	34.25	34.38	34.19	34.28	33.92	0.06%	172,411
Dec 16, 2024	34.57	34.57	34.26	34.26	33.90	-1.35%	265,584
Dec 13, 2024	34.87	34.87	34.63	34.73	34.37	-0.32%	168,148
Dec 12, 2024	35.00	35.01	34.80	34.84	34.48	-0.57%	180,884
Dec 11, 2024	35.22	35.22	35.01	35.04	34.67	-0.48%	182,138
Dec 10, 2024	35.29	35.29	35.03	35.21	34.84	-0.25%	181,207
Dec 9, 2024	35.50	35.56	35.21	35.30	34.93	0.20%	145,373
Dec 6, 2024	35.47	35.59	35.13	35.23	34.86	-0.62%	115,255
Dec 5, 2024	35.22	35.46	35.18	35.45	35.08	1.14%	526,367
Dec 4, 2024	35.31	35.35	35.01	35.05	34.68	-0.88%	337,657
Dec 3, 2024	35.43	35.50	35.27	35.36	34.99	0.31%	157,252
Dec 2, 2024	35.39	35.39	35.01	35.25	34.88	-0.56%	255,243
Nov 29, 2024	35.25	35.45	35.21	35.45	35.08	0.74%	49,469
Nov 27, 2024	35.06	35.27	35.06	35.19	34.82	0.60%	186,745
Nov 26, 2024	35.05	35.10	34.81	34.98	34.62	-0.11%	151,899
Nov 25, 2024	35.13	35.27	34.98	35.02	34.66	0.06%	228,001
Nov 22, 2024	34.80	35.06	34.80	35.00	34.64	0.40%	151,252
Nov 21, 2024	34.76	34.91	34.64	34.86	34.50	0.43%	233,068
Nov 20, 2024	34.72	34.81	34.54	34.71	34.35	-0.07%	211,895
Nov 19, 2024	34.63	34.81	34.51	34.74	34.37	-0.39%	327,032
Nov 18, 2024	34.61	34.90	34.55	34.87	34.51	0.93%	370,156
Nov 15, 2024	34.59	34.59	34.41	34.55	34.19	0.09%	254,681
Nov 14, 2024	34.61	34.71	34.42	34.52	34.16	-0.09%	194,741
Nov 13, 2024	34.48	34.55	34.21	34.55	34.19	0.14%	384,469
Nov 12, 2024	34.83	34.83	34.38	34.50	34.14	-1.43%	277,069
Nov 11, 2024	35.11	35.25	35.00	35.00	34.64	-0.34%	160,960
Nov 8, 2024	35.31	35.31	35.05	35.12	34.75	-1.40%	195,641
Nov 7, 2024	35.59	35.67	35.42	35.62	35.25	0.91%	184,351
Nov 6, 2024	35.43	35.43	35.02	35.30	34.93	-0.45%	1,150,229
Nov 5, 2024	35.37	35.56	35.35	35.46	35.09	0.28%	380,730
Nov 4, 2024	35.58	35.61	35.30	35.36	34.99	0.06%	266,526
Nov 1, 2024	35.57	35.58	35.23	35.34	34.97	0.28%	145,740
Oct 31, 2024	35.17	35.39	35.08	35.24	34.87	-0.03%	156,741
Oct 30, 2024	35.15	35.32	35.03	35.25	34.88	-0.03%	116,787
Oct 29, 2024	35.48	35.51	35.26	35.26	34.89	-0.90%	149,116
Oct 28, 2024	35.34	35.64	35.34	35.58	35.21	0.42%	195,107
Oct 25, 2024	35.70	35.71	35.35	35.43	35.06	-0.37%	196,065
Oct 24, 2024	35.68	35.69	35.43	35.56	35.19	0.06%	129,723
Oct 23, 2024	35.49	35.57	35.36	35.54	35.17	-0.34%	115,019
Oct 22, 2024	35.54	35.67	35.46	35.66	35.29	0.14%	169,032
Oct 21, 2024	35.90	35.92	35.55	35.61	35.24	-1.00%	235,952
Oct 18, 2024	35.92	35.97	35.79	35.97	35.60	0.31%	150,738
Oct 17, 2024	35.97	35.97	35.82	35.86	35.49	-0.39%	168,989
Oct 16, 2024	35.94	36.06	35.83	36.00	35.62	0.61%	151,741
Oct 15, 2024	35.91	36.07	35.78	35.78	35.41	-1.21%	173,848
Oct 14, 2024	36.06	36.23	35.88	36.22	35.84	0.17%	93,697
Oct 11, 2024	36.03	36.18	36.03	36.16	35.78	0.31%	114,434
Oct 10, 2024	36.15	36.17	36.00	36.05	35.67	0.08%	185,194
Oct 9, 2024	35.85	36.18	35.77	36.02	35.64	0.25%	222,913
Oct 8, 2024	36.07	36.07	35.81	35.93	35.56	-0.99%	270,118
Oct 7, 2024	36.31	36.35	36.17	36.29	35.91	0.11%	198,068
Oct 4, 2024	36.16	36.31	36.08	36.25	35.87	0.42%	181,070
Oct 3, 2024	36.15	36.21	36.02	36.10	35.72	-1.07%	196,460
Oct 2, 2024	36.53	36.56	36.37	36.49	36.11	-0.03%	202,860
Oct 1, 2024	36.44	36.53	36.30	36.50	36.12	0.03%	185,098
Sep 30, 2024	36.59	36.59	36.33	36.49	36.11	-0.46%	174,848
Sep 27, 2024	36.53	36.82	36.53	36.66	36.28	0.94%	133,742