GXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	87.05	87.11	86.93	87.11	87.11	-0.47%	6,958
Sep 24, 2026	87.72	87.83	87.28	87.52	87.52	-0.78%	16,733
Sep 23, 2026	88.40	88.44	88.05	88.21	88.21	-1.62%	6,422
Sep 22, 2026	89.88	90.17	89.35	89.66	89.66	0.12%	17,988
Sep 21, 2026	89.25	89.57	88.79	89.56	89.55	1.62%	10,576
Sep 18, 2026	87.34	88.13	87.26	88.13	88.13	1.00%	57,741
Sep 17, 2026	87.28	87.45	87.20	87.26	87.26	0.86%	9,334
Sep 16, 2026	87.37	87.37	86.43	86.51	86.51	-0.88%	17,316
Sep 15, 2026	87.55	87.66	87.28	87.28	87.28	-0.83%	10,044
Sep 14, 2026	87.84	88.45	87.74	88.01	88.01	0.49%	23,376
Sep 11, 2026	88.09	88.41	87.40	87.58	87.58	-0.21%	228,970
Sep 10, 2026	88.03	88.30	87.76	87.76	87.76	-1.12%	31,866
Sep 9, 2026	89.16	89.23	88.75	88.75	88.75	-1.06%	11,951
Sep 8, 2026	89.92	89.99	89.33	89.70	89.70	-1.43%	12,877
Sep 4, 2026	90.68	91.07	90.50	91.00	91.00	0.90%	16,421
Sep 3, 2026	89.87	90.36	89.45	90.19	90.19	0.13%	15,308
Sep 2, 2026	90.06	90.33	90.06	90.08	90.08	-0.21%	5,570
Sep 1, 2026	90.19	90.76	90.19	90.27	90.27	-0.54%	5,372
Aug 31, 2026	91.10	91.12	90.65	90.76	90.76	-0.49%	7,597
Aug 28, 2026	91.15	91.51	90.87	91.21	91.21	0.35%	50,066
Aug 27, 2026	90.90	90.91	90.75	90.89	90.89	-0.12%	8,375
Aug 26, 2026	90.94	91.00	90.72	91.00	91.00	0.34%	11,138
Aug 25, 2026	90.26	90.87	90.26	90.69	90.69	0.33%	30,929
Aug 24, 2026	90.28	90.63	90.16	90.39	90.39	-1.17%	12,556
Aug 21, 2026	91.84	91.84	91.46	91.46	91.46	0.46%	5,300
Aug 20, 2026	90.85	91.42	90.77	91.04	91.04	-0.07%	14,661
Aug 19, 2026	90.99	91.21	90.99	91.10	91.10	0.24%	14,071
Aug 18, 2026	91.01	91.13	90.88	90.88	90.88	-0.09%	9,497
Aug 17, 2026	90.77	91.20	90.77	90.96	90.96	0.71%	13,787
Aug 14, 2026	90.07	90.60	90.07	90.32	90.32	0.16%	6,690
Aug 13, 2026	90.70	90.70	89.94	90.18	90.18	-1.05%	20,412
Aug 12, 2026	91.73	91.73	90.93	91.14	91.14	-0.64%	16,948
Aug 11, 2026	92.20	92.20	91.58	91.72	91.72	-1.84%	14,343
Aug 10, 2026	92.78	93.48	92.76	93.44	93.44	0.90%	20,122
Aug 7, 2026	92.52	92.88	92.52	92.61	92.61	1.17%	16,324
Aug 6, 2026	91.53	91.74	91.30	91.54	91.54	-0.28%	9,533
Aug 5, 2026	92.75	92.75	91.80	91.80	91.80	-0.16%	11,209
Aug 4, 2026	91.47	92.04	91.47	91.95	91.95	0.45%	7,344
Aug 3, 2026	91.13	91.71	91.13	91.54	91.54	0.12%	14,750
Jul 31, 2026	91.19	91.48	90.69	91.43	91.43	0.38%	10,158
Jul 30, 2026	90.62	91.08	90.44	91.08	91.08	0.91%	8,674
Jul 29, 2026	90.27	90.90	90.20	90.26	90.26	0.64%	12,115
Jul 28, 2026	89.07	89.74	88.99	89.69	89.69	0.06%	27,578
Jul 27, 2026	89.52	89.81	89.17	89.64	89.64	1.83%	15,843
Jul 24, 2026	87.93	88.54	87.93	88.03	88.03	-0.46%	26,084
Jul 23, 2026	88.85	88.85	88.28	88.44	88.44	-0.15%	25,171
Jul 22, 2026	88.85	89.08	88.57	88.57	88.57	-0.78%	12,081
Jul 21, 2026	89.62	90.00	89.22	89.27	89.27	0.07%	308,089
Jul 20, 2026	89.00	89.64	88.85	89.21	89.21	1.87%	10,228
Jul 17, 2026	87.12	87.65	86.87	87.57	87.57	-2.25%	15,535