GXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	90.10	90.10	89.59	89.59	89.59	-0.53%	5,447
Jul 15, 2026	90.00	90.46	89.95	90.07	90.07	1.52%	17,583
Jul 14, 2026	88.90	89.13	88.67	88.73	88.73	1.33%	9,309
Jul 13, 2026	88.13	88.13	87.31	87.56	87.56	-1.39%	20,135
Jul 10, 2026	89.03	89.20	88.64	88.79	88.79	-0.15%	12,041
Jul 9, 2026	88.59	89.04	88.53	88.92	88.92	0.91%	11,287
Jul 8, 2026	88.07	88.41	87.89	88.12	88.12	1.24%	25,323
Jul 7, 2026	87.03	87.60	86.98	87.04	87.04	-0.70%	38,611
Jul 6, 2026	87.14	87.89	87.14	87.65	87.65	1.71%	19,084
Jul 2, 2026	86.64	86.88	85.81	86.18	86.18	-1.54%	26,978
Jul 1, 2026	85.92	87.85	85.92	87.53	87.53	1.17%	12,349
Jun 30, 2026	86.33	86.79	86.33	86.52	86.52	0.27%	10,978
Jun 29, 2026	86.01	86.32	85.71	86.29	86.29	0.45%	18,632
Jun 26, 2026	85.03	85.95	85.03	85.90	85.90	-0.34%	34,067