GXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 24, 2025	98.44	99.02	98.44	98.85	97.53	1.57%	5,591
Nov 21, 2025	96.59	97.72	96.34	97.32	96.02	-0.39%	11,997
Nov 20, 2025	99.68	99.80	97.70	97.70	96.40	-1.58%	11,448
Nov 19, 2025	99.86	99.86	99.17	99.27	97.94	-0.77%	20,885
Nov 18, 2025	100.00	100.32	99.42	100.04	98.71	-0.68%	23,874
Nov 17, 2025	101.03	101.47	100.45	100.72	99.38	-1.01%	6,484
Nov 14, 2025	101.40	102.63	101.26	101.75	100.39	-1.30%	23,833
Nov 13, 2025	103.74	104.14	102.80	103.09	101.72	-0.10%	12,592
Nov 12, 2025	103.36	103.36	102.94	103.19	101.82	0.04%	6,318
Nov 11, 2025	103.56	103.94	103.15	103.15	101.77	-0.49%	17,901
Nov 10, 2025	103.31	103.86	103.10	103.66	102.28	1.49%	19,525
Nov 7, 2025	101.66	102.14	101.01	102.14	100.78	-0.40%	8,798
Nov 6, 2025	102.75	103.21	102.33	102.56	101.19	0.86%	8,605
Nov 5, 2025	101.13	101.68	100.81	101.68	100.32	1.14%	23,133
Nov 4, 2025	100.27	100.93	100.27	100.53	99.19	-1.33%	14,543
Nov 3, 2025	101.99	101.99	101.38	101.89	100.53	-0.01%	11,989
Oct 31, 2025	101.55	101.90	101.04	101.90	100.54	-1.05%	12,202
Oct 30, 2025	102.85	103.33	102.74	102.98	101.61	-1.51%	10,516
Oct 29, 2025	104.70	104.92	104.08	104.56	103.17	0.64%	9,715