GCOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	37.49	37.74	37.49	37.64	37.64	0.24%	146,017
Jun 5, 2025	37.67	37.69	37.36	37.55	37.55	-0.53%	366,764
Jun 4, 2025	37.92	37.98	37.73	37.75	37.43	-0.26%	289,797
Jun 3, 2025	37.75	37.91	37.59	37.85	37.53	-0.37%	277,446
Jun 2, 2025	37.81	37.99	37.54	37.99	37.67	0.90%	230,100
May 30, 2025	37.71	37.71	37.44	37.65	37.33	-0.08%	245,493
May 29, 2025	37.60	37.68	37.42	37.68	37.36	0.61%	141,360
May 28, 2025	37.63	37.63	37.39	37.45	37.13	-0.64%	177,091
May 27, 2025	37.84	37.84	37.64	37.69	37.37	0.40%	280,599
May 23, 2025	37.28	37.56	37.19	37.54	37.22	0.37%	219,853
May 22, 2025	37.38	37.51	37.22	37.40	37.08	-0.24%	178,038
May 21, 2025	37.78	37.90	37.44	37.49	37.17	-0.66%	198,065
May 20, 2025	37.55	37.74	37.55	37.74	37.42	0.67%	163,842
May 19, 2025	37.25	37.51	37.20	37.49	37.17	0.35%	189,222
May 16, 2025	37.12	37.36	37.06	37.36	37.04	0.73%	166,707
May 15, 2025	36.78	37.12	36.68	37.09	36.78	1.42%	237,318
May 14, 2025	37.02	37.02	36.54	36.57	36.26	-0.95%	213,069
May 13, 2025	36.95	37.02	36.73	36.92	36.61	-0.03%	235,901
May 12, 2025	36.85	36.96	36.75	36.93	36.62	0.54%	181,752
May 9, 2025	36.84	36.89	36.61	36.73	36.42	0.52%	196,907
May 8, 2025	36.80	36.80	36.54	36.54	36.23	-0.73%	243,205
May 7, 2025	36.89	36.96	36.71	36.81	36.50	-0.38%	165,726
May 6, 2025	37.13	37.16	36.91	36.95	36.64	0.11%	160,277
May 5, 2025	37.02	37.19	36.90	36.91	36.60	-0.40%	194,693
May 2, 2025	37.06	37.14	36.83	37.06	36.75	1.09%	192,835
May 1, 2025	36.82	36.82	36.50	36.66	36.35	-0.30%	146,776
Apr 30, 2025	36.83	36.87	36.48	36.77	36.46	-0.16%	398,315
Apr 29, 2025	36.73	36.93	36.61	36.83	36.52	0.38%	218,312
Apr 28, 2025	36.36	36.77	36.36	36.69	36.38	0.80%	285,176
Apr 25, 2025	36.46	36.52	36.17	36.40	36.09	-0.33%	179,801
Apr 24, 2025	36.15	36.58	36.13	36.52	36.21	1.32%	192,984
Apr 23, 2025	36.33	36.41	35.95	36.05	35.74	-0.21%	187,843
Apr 22, 2025	35.89	36.35	35.76	36.12	35.81	1.92%	348,528
Apr 21, 2025	35.76	35.76	35.15	35.44	35.14	-0.64%	273,543
Apr 17, 2025	35.52	35.88	35.43	35.67	35.37	1.36%	173,456
Apr 16, 2025	35.43	35.57	35.14	35.19	34.89	0.14%	325,283
Apr 15, 2025	35.27	35.45	35.14	35.14	34.84	0.23%	213,676
Apr 14, 2025	34.90	35.24	34.80	35.06	34.76	0.95%	294,105
Apr 11, 2025	34.22	34.89	34.01	34.73	34.44	2.66%	705,251
Apr 10, 2025	34.18	34.18	33.25	33.83	33.54	-2.03%	465,023
Apr 9, 2025	32.65	34.74	32.52	34.53	34.24	4.67%	479,922
Apr 8, 2025	34.27	34.35	32.60	32.99	32.71	-1.49%	537,181
Apr 7, 2025	33.16	34.43	32.94	33.49	33.21	-2.48%	571,991
Apr 4, 2025	35.40	36.11	34.28	34.34	34.05	-5.66%	1,282,057
Apr 3, 2025	36.89	36.92	36.36	36.40	36.09	-1.57%	703,692
Apr 2, 2025	36.98	37.05	36.78	36.98	36.67	-0.30%	265,394
Apr 1, 2025	37.18	37.18	36.92	37.09	36.78	0.30%	325,199
Mar 31, 2025	36.84	37.18	36.69	36.98	36.67	-0.48%	416,255
Mar 28, 2025	37.36	37.36	37.07	37.16	36.85	-0.35%	301,470
Mar 27, 2025	37.22	37.36	37.16	37.29	36.97	0.19%	204,412