GCOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	46.14	46.14	45.87	45.88	45.88	-0.39%	61,557
May 28, 2026	46.21	46.21	46.00	46.06	46.06	-0.22%	36,544
May 27, 2026	46.21	46.29	46.15	46.16	46.16	-0.37%	17,870
May 26, 2026	46.79	46.79	46.27	46.33	46.33	-0.66%	40,070
May 22, 2026	46.65	46.68	46.55	46.64	46.64	-0.26%	18,871
May 21, 2026	46.64	46.80	46.55	46.76	46.76	0.34%	17,470
May 20, 2026	46.67	46.75	46.50	46.60	46.60	-0.06%	215,131
May 19, 2026	46.51	46.69	46.39	46.63	46.63	0.11%	162,324
May 18, 2026	46.29	46.60	46.16	46.58	46.58	1.24%	228,903
May 15, 2026	46.26	46.26	45.93	46.01	46.01	-0.84%	264,316
May 14, 2026	46.46	46.49	46.33	46.40	46.40	0.13%	340,452
May 13, 2026	46.24	46.35	46.00	46.34	46.34	0.32%	202,428
May 12, 2026	45.87	46.25	45.79	46.19	46.19	0.50%	207,860
May 11, 2026	45.80	46.05	45.80	45.96	45.96	0.86%	217,693
May 8, 2026	45.71	45.71	45.51	45.57	45.57	0.35%	227,430
May 7, 2026	45.99	45.99	45.41	45.41	45.41	-1.50%	226,213
May 6, 2026	46.30	46.30	46.06	46.10	46.10	-0.02%	511,133
May 5, 2026	46.03	46.42	45.79	46.11	46.11	0.72%	246,255
May 4, 2026	46.00	46.00	45.69	45.78	45.78	-0.91%	299,268
May 1, 2026	46.33	46.48	46.20	46.20	46.20	-0.39%	236,167
Apr 30, 2026	45.82	46.47	45.78	46.38	46.38	2.11%	198,413
Apr 29, 2026	45.53	45.57	45.32	45.42	45.42	-0.57%	227,306
Apr 28, 2026	45.78	45.83	45.57	45.68	45.68	0.48%	308,408
Apr 27, 2026	45.79	45.85	45.43	45.46	45.46	-0.63%	195,128
Apr 24, 2026	45.98	45.98	45.62	45.75	45.75	-0.52%	348,760
Apr 23, 2026	45.90	46.05	45.78	45.99	45.99	0.77%	329,072
Apr 22, 2026	45.75	45.77	45.56	45.64	45.64	0.40%	351,305
Apr 21, 2026	45.84	45.92	45.46	45.46	45.46	-0.98%	441,088
Apr 20, 2026	45.92	46.10	45.87	45.91	45.91	-	319,122
Apr 17, 2026	46.42	46.42	45.78	45.91	45.91	-0.67%	676,076
Apr 16, 2026	45.94	46.28	45.94	46.22	46.22	0.63%	361,338
Apr 15, 2026	46.13	46.16	45.91	45.93	45.93	-0.58%	273,161
Apr 14, 2026	46.32	46.33	46.05	46.20	46.20	-0.45%	367,887
Apr 13, 2026	46.27	46.42	46.16	46.41	46.41	0.06%	190,373
Apr 10, 2026	46.52	46.53	46.26	46.38	46.38	-0.06%	159,101
Apr 9, 2026	46.44	46.62	46.35	46.41	46.41	-0.43%	566,169
Apr 8, 2026	46.62	46.62	45.88	46.61	46.61	0.63%	352,402
Apr 7, 2026	46.32	46.34	46.03	46.32	46.32	-0.17%	578,800
Apr 6, 2026	46.32	46.41	46.10	46.40	46.40	0.26%	380,713
Apr 2, 2026	46.06	46.28	46.00	46.28	46.28	0.37%	199,694
Apr 1, 2026	46.29	46.38	45.85	46.11	46.11	-0.28%	476,591
Mar 31, 2026	46.30	46.41	45.86	46.24	46.24	0.85%	281,251
Mar 30, 2026	45.92	46.18	45.73	45.85	45.85	0.66%	279,359
Mar 27, 2026	45.45	45.79	45.39	45.55	45.55	0.29%	542,997
Mar 26, 2026	45.53	45.76	45.34	45.42	45.42	-0.61%	571,764
Mar 25, 2026	45.50	45.77	45.48	45.70	45.70	0.88%	224,993
Mar 24, 2026	44.91	45.54	44.86	45.30	45.30	0.49%	178,614
Mar 23, 2026	44.86	45.34	44.71	45.08	45.08	0.49%	211,903
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