GXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	93.03	93.20	93.03	93.20	-	0.09%	2,847
Mar 31, 2026	91.29	93.12	91.29	93.12	93.12	2.12%	50,058
Mar 30, 2026	91.45	91.62	90.65	91.19	91.19	0.43%	15,453
Mar 27, 2026	91.21	91.40	90.67	90.80	90.80	-0.30%	11,689
Mar 26, 2026	91.45	91.89	90.79	91.07	91.07	-2.57%	25,290
Mar 25, 2026	93.57	93.75	93.31	93.48	93.47	1.95%	5,039
Mar 24, 2026	91.35	92.03	91.26	91.69	91.69	-0.20%	26,380
Mar 23, 2026	91.72	92.46	91.39	91.87	91.87	0.26%	17,939
Mar 20, 2026	92.78	92.78	91.21	91.63	91.63	-2.58%	19,534
Mar 19, 2026	93.27	94.08	92.85	94.06	94.06	-0.85%	26,190
Mar 18, 2026	96.08	96.12	94.78	94.87	94.87	-1.63%	15,582
Mar 17, 2026	97.20	97.20	96.44	96.44	96.44	-0.68%	23,029
Mar 16, 2026	97.33	97.56	96.98	97.10	97.10	0.82%	23,404
Mar 13, 2026	96.94	96.97	95.91	96.31	96.31	0.32%	68,841
Mar 12, 2026	96.39	96.46	96.00	96.00	96.00	-1.24%	29,682
Mar 11, 2026	97.48	97.48	96.68	97.21	97.21	-0.41%	14,690
Mar 10, 2026	96.92	98.39	96.88	97.61	97.61	1.37%	24,296
Mar 9, 2026	94.63	96.29	94.18	96.29	96.29	1.48%	35,480
Mar 6, 2026	93.99	95.17	93.99	94.89	94.89	0.95%	35,383
Mar 5, 2026	94.08	94.57	93.47	94.00	94.00	-1.33%	36,860
Mar 4, 2026	95.16	95.48	94.69	95.27	95.27	0.16%	22,676
Mar 3, 2026	94.96	95.14	93.30	95.12	95.12	-3.11%	33,717
Mar 2, 2026	96.61	98.27	96.61	98.17	98.17	-0.12%	25,814
Feb 27, 2026	98.46	98.89	98.28	98.29	98.29	-0.28%	35,656
Feb 26, 2026	98.86	99.22	98.00	98.57	98.57	-2.22%	38,356
Feb 25, 2026	100.40	100.81	100.05	100.81	100.81	0.53%	29,309
Feb 24, 2026	99.68	100.28	99.51	100.28	100.28	-	18,320
Feb 23, 2026	100.94	101.25	100.15	100.28	100.28	-0.63%	65,203
Feb 20, 2026	98.84	100.92	98.83	100.92	100.92	0.48%	20,829
Feb 19, 2026	99.87	100.44	99.87	100.44	100.44	0.03%	8,182
Feb 18, 2026	100.67	101.08	100.41	100.41	100.41	0.10%	18,125
Feb 17, 2026	99.91	100.60	99.74	100.31	100.31	0.40%	26,294
Feb 13, 2026	99.41	100.08	99.33	99.91	99.91	-0.32%	28,060
Feb 12, 2026	101.70	101.70	99.66	100.23	100.23	-1.84%	17,104
Feb 11, 2026	101.74	102.22	101.12	102.11	102.11	0.13%	24,854
Feb 10, 2026	101.77	102.37	101.77	101.98	101.98	-0.05%	18,013
Feb 9, 2026	101.08	102.11	101.08	102.03	102.03	0.79%	9,317
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