GXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	100.33	101.23	100.08	101.23	101.23	2.32%	22,206
Feb 5, 2026	99.76	99.76	98.80	98.93	98.93	-0.40%	13,089
Feb 4, 2026	100.03	100.03	98.89	99.33	99.32	-1.00%	39,052
Feb 3, 2026	100.25	100.63	99.44	100.33	100.33	-0.27%	12,748
Feb 2, 2026	100.55	101.09	100.13	100.60	100.60	-1.42%	27,499
Jan 30, 2026	102.82	103.12	101.30	102.05	102.05	-2.22%	15,397
Jan 29, 2026	104.92	105.00	103.32	104.37	104.37	0.21%	19,898
Jan 28, 2026	104.44	104.44	103.65	104.15	104.15	0.66%	15,758
Jan 27, 2026	103.19	103.50	103.01	103.47	103.47	0.92%	35,402
Jan 26, 2026	102.17	102.73	102.17	102.53	102.53	0.07%	10,707
Jan 23, 2026	102.25	102.82	101.98	102.46	102.46	-0.19%	34,662
Jan 22, 2026	102.44	103.00	102.44	102.66	102.66	0.52%	11,619
Jan 21, 2026	101.84	102.37	101.42	102.13	102.13	1.76%	18,523
Jan 20, 2026	100.61	101.21	100.36	100.36	100.36	-1.36%	20,483
Jan 16, 2026	102.15	102.15	101.32	101.74	101.74	-1.37%	19,514
Jan 15, 2026	102.90	103.40	102.30	103.15	103.15	-0.02%	11,076
Jan 14, 2026	102.94	103.17	102.73	103.17	103.17	0.07%	12,744
Jan 13, 2026	103.14	103.25	102.79	103.10	103.10	-0.94%	9,990
Jan 12, 2026	102.33	104.31	101.98	104.08	104.08	2.97%	26,115
Jan 9, 2026	100.94	101.36	100.60	101.08	101.08	0.24%	14,766
Jan 8, 2026	99.90	101.03	99.90	100.84	100.84	0.43%	28,073
Jan 7, 2026	100.60	100.74	100.34	100.41	100.41	-0.53%	54,983
Jan 6, 2026	101.53	101.71	100.95	100.95	100.95	0.22%	15,901
Jan 5, 2026	99.71	100.84	99.40	100.73	100.73	0.65%	13,205
Jan 2, 2026	99.32	100.09	99.32	100.08	100.08	3.38%	22,315
Dec 31, 2025	97.26	97.26	96.72	96.81	96.81	-0.76%	25,786
Dec 30, 2025	97.76	97.92	97.55	97.55	97.55	0.39%	15,457
Dec 29, 2025	97.38	97.62	97.00	97.17	97.17	-1.94%	75,240
Dec 26, 2025	98.62	99.20	98.56	99.09	99.09	0.80%	15,335
Dec 24, 2025	98.26	98.40	98.10	98.30	98.30	0.31%	15,876
Dec 23, 2025	97.72	98.17	97.55	98.00	98.00	-0.52%	56,070
Dec 22, 2025	98.09	98.55	97.89	98.51	98.51	-0.80%	9,814
Dec 19, 2025	98.89	99.62	98.89	99.30	97.98	1.06%	23,631
Dec 18, 2025	98.25	98.63	98.21	98.26	96.95	0.82%	8,836
Dec 17, 2025	98.63	98.63	97.46	97.46	96.16	0.01%	5,311
Dec 16, 2025	97.37	97.85	96.98	97.45	96.15	-1.02%	17,683
Dec 15, 2025	99.17	99.17	98.15	98.45	97.14	-0.82%	15,803
Dec 12, 2025	99.77	99.90	99.02	99.26	97.94	-0.09%	19,567
Dec 11, 2025	98.83	99.45	98.67	99.35	98.03	-0.10%	5,923
Dec 10, 2025	99.52	99.97	99.36	99.45	98.12	0.40%	5,033
Dec 9, 2025	98.93	99.05	98.51	99.05	97.73	-1.15%	6,233
Dec 8, 2025	100.50	100.50	99.86	100.20	98.86	-0.49%	9,920
Dec 5, 2025	100.37	100.87	100.07	100.69	99.35	1.39%	229,383
Dec 4, 2025	99.39	99.53	99.10	99.31	97.98	-0.05%	4,307
Dec 3, 2025	98.56	99.36	98.56	99.36	98.04	-0.43%	8,700
Dec 2, 2025	99.97	100.10	99.48	99.79	98.46	-0.50%	74,167
Dec 1, 2025	99.59	100.68	99.59	100.29	98.95	0.72%	16,515
Nov 28, 2025	99.24	99.69	99.24	99.57	98.25	0.54%	3,343
Nov 26, 2025	98.95	99.45	98.40	99.04	97.72	-0.35%	13,403
Nov 25, 2025	99.61	99.61	99.13	99.38	98.06	0.54%	9,417