GCC, S.A.B. de C.V. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	200.77	201.00	195.00	195.57	195.57	-2.11%	586,998
Feb 6, 2026	196.39	200.97	196.39	199.78	199.78	1.68%	342,285
Feb 5, 2026	190.81	197.38	186.99	196.47	196.47	2.04%	611,803
Feb 4, 2026	190.39	194.82	189.95	192.54	192.54	1.63%	506,562
Feb 3, 2026	192.45	193.65	187.94	189.45	189.45	0.18%	269,243
Jan 30, 2026	193.85	195.50	184.34	189.11	189.11	-2.60%	348,500
Jan 29, 2026	197.22	198.38	189.41	194.16	194.16	-1.30%	240,734
Jan 28, 2026	193.53	198.05	192.00	196.71	196.71	3.78%	743,704
Jan 27, 2026	190.04	194.00	185.26	189.54	189.54	0.23%	550,421
Jan 26, 2026	191.04	192.76	187.90	189.10	189.10	-0.52%	96,837
Jan 23, 2026	191.77	192.33	181.18	190.09	190.09	-1.24%	295,575
Jan 22, 2026	197.01	200.00	191.92	192.47	192.47	-1.91%	182,670
Jan 21, 2026	191.75	198.84	191.75	196.21	196.21	2.91%	1,266,112
Jan 20, 2026	194.90	195.53	190.13	190.67	190.67	-1.20%	155,522
Jan 19, 2026	194.91	198.91	191.69	192.99	192.99	-0.49%	61,585
Jan 16, 2026	194.95	198.98	190.50	193.95	193.95	-0.52%	179,810
Jan 15, 2026	194.90	199.83	193.62	194.97	194.97	0.42%	285,356
Jan 14, 2026	190.38	196.73	188.11	194.16	194.16	2.27%	507,414
Jan 13, 2026	187.21	196.89	187.02	189.85	189.85	-0.30%	607,863
Jan 12, 2026	186.28	192.86	185.02	190.42	190.42	2.22%	196,038
Jan 9, 2026	186.78	187.79	184.07	186.28	186.28	0.19%	89,337
Jan 8, 2026	180.55	186.71	180.37	185.92	185.92	2.95%	247,907
Jan 7, 2026	180.88	183.80	180.09	180.60	180.60	-0.25%	90,636
Jan 6, 2026	185.05	185.16	180.00	181.05	181.05	-2.24%	162,514
Jan 5, 2026	182.51	185.74	181.52	185.19	185.19	2.26%	198,998
Jan 2, 2026	183.52	183.93	180.14	181.09	181.09	-0.84%	57,199
Dec 31, 2025	182.04	184.00	179.58	182.62	182.62	0.64%	104,940
Dec 30, 2025	184.00	184.00	181.02	181.45	181.45	-1.43%	75,970
Dec 29, 2025	183.59	186.30	182.97	184.09	184.09	-0.03%	86,127
Dec 26, 2025	184.45	184.87	182.46	184.15	184.15	0.01%	17,642
Dec 24, 2025	185.20	185.20	183.03	184.14	184.14	-0.05%	3,990
Dec 23, 2025	182.45	185.02	180.45	184.23	184.23	1.04%	410,517
Dec 22, 2025	184.41	189.44	179.43	182.33	182.33	-0.52%	570,484
Dec 19, 2025	192.99	195.40	180.01	183.28	183.28	-4.86%	1,102,184
Dec 18, 2025	185.15	194.48	185.15	192.65	192.65	4.92%	212,268
Dec 17, 2025	187.48	188.50	182.41	183.62	183.62	-2.90%	374,649
Dec 16, 2025	189.25	189.61	186.49	189.10	189.10	-0.16%	112,682
Dec 15, 2025	192.49	194.00	188.10	189.40	189.40	-0.68%	671,645
Dec 11, 2025	190.11	196.54	185.03	190.69	190.69	0.30%	270,220
Dec 10, 2025	194.95	197.48	188.10	190.12	190.12	-2.45%	224,177
Dec 9, 2025	191.97	195.96	190.43	194.90	194.90	1.57%	161,902
Dec 8, 2025	190.99	197.48	190.05	191.89	191.89	-0.35%	190,566
Dec 5, 2025	192.50	194.05	188.50	192.56	192.56	-0.06%	209,219
Dec 4, 2025	191.63	198.52	191.63	192.68	192.68	-0.31%	437,249
Dec 3, 2025	186.33	194.78	185.14	193.28	193.28	3.09%	416,253
Dec 2, 2025	183.90	189.32	180.73	187.49	187.49	1.61%	440,706
Dec 1, 2025	182.05	185.00	180.59	184.52	184.52	1.24%	235,205
Nov 28, 2025	176.62	183.50	175.04	182.26	182.26	2.70%	159,214
Nov 27, 2025	180.52	181.03	176.68	177.47	177.47	-1.64%	38,019
Nov 26, 2025	180.74	181.69	177.32	180.42	180.42	0.19%	130,887