GXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	90.53	90.58	90.53	90.58	-	-0.38%	1,217
Jun 9, 2026	91.23	91.55	90.00	90.92	90.92	0.60%	11,544
Jun 8, 2026	90.59	91.00	90.18	90.38	90.38	-0.21%	38,513
Jun 5, 2026	91.87	92.06	90.50	90.57	90.57	-2.79%	34,198
Jun 4, 2026	93.52	93.63	93.00	93.17	93.17	0.17%	13,461
Jun 3, 2026	94.03	94.03	92.97	93.01	93.01	-2.27%	34,335
Jun 2, 2026	95.10	95.61	94.87	95.17	95.17	2.60%	24,300
Jun 1, 2026	92.14	92.93	92.14	92.76	92.76	0.52%	12,378
May 29, 2026	92.17	92.74	92.17	92.28	92.28	0.04%	32,065
May 28, 2026	91.44	92.41	91.26	92.25	92.25	-0.62%	77,640
May 27, 2026	92.71	93.12	92.68	92.83	92.83	-1.18%	13,114
May 26, 2026	93.84	94.20	93.72	93.94	93.94	0.69%	15,503
May 22, 2026	92.44	93.30	92.44	93.30	93.30	-0.46%	27,387
May 21, 2026	93.04	94.02	92.91	93.73	93.73	-1.60%	30,259
May 20, 2026	94.45	95.25	94.42	95.25	95.25	0.53%	13,922
May 19, 2026	94.45	94.97	94.45	94.75	94.75	0.16%	30,810
May 18, 2026	95.00	95.00	94.34	94.60	94.60	-0.50%	19,865
May 15, 2026	95.67	95.67	94.95	95.08	95.08	-2.40%	52,550
May 14, 2026	97.53	97.57	96.82	97.42	97.42	-2.47%	17,282
May 13, 2026	96.75	100.21	96.75	99.89	99.89	2.45%	19,736
May 12, 2026	98.02	98.02	97.01	97.50	97.50	-0.14%	48,286
May 11, 2026	98.38	98.95	97.64	97.64	97.64	0.11%	31,168
May 8, 2026	98.07	98.49	97.48	97.53	97.53	0.08%	29,207
May 7, 2026	98.50	98.50	97.40	97.45	97.45	-0.86%	66,556
May 6, 2026	96.87	98.36	96.87	98.30	98.30	2.42%	24,182
May 5, 2026	95.74	96.16	95.74	95.98	95.98	0.28%	24,158
May 4, 2026	96.00	96.54	95.71	95.71	95.71	-0.65%	35,169
May 1, 2026	96.02	96.82	96.02	96.34	96.34	0.14%	7,925
Apr 30, 2026	95.12	96.47	95.10	96.21	96.21	1.53%	19,825
Apr 29, 2026	95.28	95.28	94.76	94.76	94.76	0.32%	12,648
Apr 28, 2026	94.12	94.76	94.12	94.46	94.46	-0.77%	35,798
Apr 27, 2026	95.33	95.45	95.01	95.19	95.19	-1.19%	24,560
Apr 24, 2026	95.69	96.35	95.69	96.33	96.33	1.09%	9,837
Apr 23, 2026	96.06	96.20	95.01	95.29	95.29	-1.62%	36,557
Apr 22, 2026	97.00	97.23	96.86	96.86	96.86	0.04%	10,634
Apr 21, 2026	97.85	97.85	96.79	96.83	96.83	-1.13%	24,635
Apr 20, 2026	98.06	98.46	97.90	97.93	97.93	-0.46%	13,490
Apr 17, 2026	98.20	98.78	98.00	98.38	98.38	1.47%	18,752
Apr 16, 2026	97.01	97.87	96.69	96.95	96.95	0.94%	268,930
Apr 15, 2026	95.69	96.13	95.60	96.05	96.05	0.01%	6,607
Apr 14, 2026	95.28	96.20	95.28	96.04	96.04	0.94%	349,174
Apr 13, 2026	93.91	95.15	93.91	95.15	95.15	0.78%	14,284
Apr 10, 2026	95.03	95.03	94.41	94.41	94.41	0.30%	5,689
Apr 9, 2026	93.74	94.32	93.38	94.13	94.13	-0.87%	19,763
Apr 8, 2026	95.21	95.21	94.52	94.96	94.96	3.57%	11,670
Apr 7, 2026	91.71	91.73	90.86	91.69	91.69	-0.25%	15,961
Apr 6, 2026	91.59	92.26	91.59	91.92	91.92	-0.31%	30,001
Apr 2, 2026	91.69	92.57	91.10	92.21	92.21	-0.56%	33,118
Apr 1, 2026	93.03	93.35	92.70	92.73	92.73	-0.42%	32,351
Mar 31, 2026	91.29	93.12	91.29	93.12	93.12	2.12%	50,079