GXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	100.27	100.93	100.27	100.53	100.53	-1.33%	14,543
Nov 3, 2025	101.99	101.99	101.38	101.89	101.89	-0.01%	11,989
Oct 31, 2025	101.55	101.90	101.04	101.90	101.90	-1.05%	12,202
Oct 30, 2025	102.85	103.33	102.74	102.98	102.98	-1.51%	10,516
Oct 29, 2025	104.70	104.92	104.08	104.56	104.56	0.64%	9,715
Oct 28, 2025	103.57	104.03	103.37	103.90	103.90	-0.64%	8,832
Oct 27, 2025	104.64	104.70	104.17	104.57	104.57	1.68%	12,305
Oct 24, 2025	103.06	103.06	102.79	102.84	102.84	0.70%	7,670
Oct 23, 2025	101.47	102.44	101.47	102.13	102.13	1.38%	9,648
Oct 22, 2025	100.61	101.33	100.14	100.74	100.74	-0.52%	41,413
Oct 21, 2025	101.56	101.56	101.01	101.27	101.27	-0.80%	9,876
Oct 20, 2025	100.87	102.30	100.78	102.09	102.09	1.09%	25,510
Oct 17, 2025	100.05	101.07	100.05	100.99	100.99	-0.45%	19,187
Oct 16, 2025	101.70	101.96	101.20	101.45	101.45	0.05%	13,547
Oct 15, 2025	101.54	101.80	100.88	101.40	101.40	0.91%	16,398
Oct 14, 2025	99.27	101.27	99.26	100.49	100.49	-0.96%	56,871
Oct 13, 2025	101.95	101.95	101.24	101.46	101.46	3.09%	24,935
Oct 10, 2025	103.20	103.62	97.55	98.42	98.42	-5.34%	94,449
Oct 9, 2025	105.52	105.52	103.67	103.97	103.97	-1.43%	23,565
Oct 8, 2025	105.10	105.48	104.70	105.48	105.48	0.45%	12,277
Oct 7, 2025	106.31	106.31	104.89	105.01	105.01	-1.02%	17,656
Oct 6, 2025	105.78	106.42	105.56	106.09	106.09	0.03%	23,084
Oct 3, 2025	106.28	106.42	105.79	106.06	106.06	-0.57%	16,411
Oct 2, 2025	106.91	107.01	106.48	106.67	106.67	1.03%	14,225
Oct 1, 2025	104.82	105.66	104.82	105.58	105.58	0.58%	17,392
Sep 30, 2025	105.15	105.52	104.70	104.97	104.97	0.66%	29,335
Sep 29, 2025	104.21	104.57	104.20	104.28	104.28	1.76%	30,798
Sep 26, 2025	102.14	102.50	101.92	102.48	102.48	-0.80%	8,322
Sep 25, 2025	103.19	103.46	102.90	103.31	103.31	0.29%	18,813
Sep 24, 2025	103.22	103.51	102.86	103.02	103.02	1.36%	12,619
Sep 23, 2025	102.28	102.38	101.63	101.63	101.63	-1.28%	19,808
Sep 22, 2025	103.26	103.26	102.77	102.95	102.95	0.16%	26,140
Sep 19, 2025	103.24	103.44	102.78	102.79	102.79	-0.49%	8,738
Sep 18, 2025	103.17	103.42	102.78	103.30	103.30	-1.32%	14,265
Sep 17, 2025	104.55	104.90	104.11	104.68	104.68	1.38%	25,829
Sep 16, 2025	102.63	103.40	102.41	103.26	103.26	0.53%	7,887
Sep 15, 2025	102.90	103.03	102.53	102.72	102.72	0.31%	15,236
Sep 12, 2025	102.42	102.42	101.96	102.40	102.40	-0.30%	13,120
Sep 11, 2025	101.32	102.75	100.93	102.71	102.71	2.70%	30,370
Sep 10, 2025	100.68	100.68	99.83	100.01	100.01	-0.52%	15,394
Sep 9, 2025	100.09	100.79	100.09	100.53	100.53	0.88%	137,642
Sep 8, 2025	99.30	99.83	99.30	99.65	99.65	1.20%	24,022
Sep 5, 2025	98.75	98.75	98.30	98.47	98.47	1.89%	12,349
Sep 4, 2025	96.82	96.82	96.18	96.64	96.64	-1.75%	33,825
Sep 3, 2025	98.19	98.49	98.00	98.36	98.36	-0.38%	23,582
Sep 2, 2025	97.84	98.84	97.59	98.74	98.74	0.19%	18,351
Aug 29, 2025	97.98	98.75	97.98	98.55	98.55	1.14%	17,284
Aug 28, 2025	96.70	97.53	96.70	97.44	97.44	1.09%	7,270
Aug 27, 2025	96.39	96.57	96.00	96.39	96.39	-2.58%	27,255
Aug 26, 2025	98.89	99.37	98.73	98.94	98.94	0.24%	18,630