GB Logistics Commerce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	34.51	36.00	31.00	33.92	33.92	-4.45%	135,600
Jun 18, 2026	35.11	36.80	35.10	35.50	35.50	0.71%	10,800
Jun 17, 2026	34.50	35.50	34.50	35.25	35.25	2.26%	7,200
Jun 16, 2026	33.20	34.55	33.00	34.47	34.47	4.45%	13,200
Jun 15, 2026	35.00	35.20	31.20	33.00	33.00	-2.51%	58,800
Jun 12, 2026	33.49	34.10	33.49	33.85	33.85	7.12%	6,000
Jun 11, 2026	35.00	35.00	31.00	31.60	31.60	-5.90%	51,600
Jun 10, 2026	36.10	36.10	33.00	33.58	33.58	-10.05%	31,200
Jun 9, 2026	35.60	37.40	33.03	37.33	37.33	3.26%	18,000
Jun 8, 2026	37.01	37.27	36.09	36.15	36.15	-4.87%	21,600
Jun 5, 2026	38.00	38.00	38.00	38.00	38.00	0.56%	2,400
Jun 4, 2026	38.25	38.25	37.77	37.79	37.79	-5.43%	9,600
Jun 3, 2026	38.45	39.96	38.45	39.96	39.96	6.70%	14,400
Jun 2, 2026	37.08	37.50	36.50	37.45	37.45	-1.68%	10,800
Jun 1, 2026	39.05	39.05	37.71	38.09	38.09	-2.46%	18,000
May 29, 2026	39.00	41.45	38.41	39.05	39.05	3.58%	42,000
May 27, 2026	37.70	37.70	37.70	37.70	37.70	-1.46%	1,200
May 26, 2026	38.50	38.50	38.26	38.26	38.26	-2.12%	2,400
May 25, 2026	39.65	40.85	38.65	39.09	39.09	-0.41%	27,600
May 22, 2026	39.03	40.00	39.03	39.25	39.25	1.03%	85,200
May 21, 2026	39.30	40.80	38.22	38.85	38.85	1.97%	140,400
May 20, 2026	38.07	38.10	38.07	38.10	38.10	-3.71%	2,400
May 19, 2026	39.02	42.35	39.00	39.57	39.57	2.78%	13,200
May 18, 2026	37.52	38.50	37.52	38.50	38.50	0.65%	2,400
May 15, 2026	38.25	38.25	38.25	38.25	38.25	-3.77%	2,400
May 14, 2026	38.21	39.75	37.00	39.75	39.75	2.63%	51,600
May 13, 2026	39.00	39.35	38.72	38.73	38.73	-0.97%	8,400
May 12, 2026	39.10	40.20	39.10	39.11	39.11	-6.88%	3,600
May 11, 2026	41.74	42.00	41.74	42.00	42.00	0.41%	4,800
May 8, 2026	37.00	43.32	37.00	41.83	41.83	6.19%	69,600
May 6, 2026	37.00	39.39	37.00	39.39	39.39	4.76%	10,800
May 4, 2026	37.60	37.60	37.60	37.60	37.60	0.27%	1,200
Apr 30, 2026	36.55	38.55	36.55	37.50	37.50	-3.60%	3,600
Apr 29, 2026	38.90	38.90	38.90	38.90	38.90	3.73%	1,200
Apr 28, 2026	38.15	38.15	37.50	37.50	37.50	-1.32%	3,600
Apr 27, 2026	38.10	39.10	37.80	38.00	38.00	-1.30%	7,200
Apr 24, 2026	38.50	38.50	38.50	38.50	38.50	-0.13%	1,200
Apr 23, 2026	38.75	38.75	38.55	38.55	38.55	-0.13%	2,400
Apr 22, 2026	38.02	39.89	38.02	38.60	38.60	-0.97%	9,600
Apr 21, 2026	40.65	40.65	38.70	38.98	38.98	-3.54%	9,600
Apr 20, 2026	41.34	42.89	39.12	40.41	40.41	-6.35%	25,200
Apr 17, 2026	43.15	43.15	43.15	43.15	43.15	1.55%	1,200
Apr 16, 2026	40.14	42.49	38.12	42.49	42.49	5.85%	12,000
Apr 15, 2026	39.50	40.80	38.70	40.14	40.14	0.60%	10,800
Apr 13, 2026	40.75	42.00	38.03	39.90	39.90	0.53%	19,200
Apr 10, 2026	38.25	42.07	38.00	39.69	39.69	3.76%	61,200
Apr 9, 2026	38.00	38.25	38.00	38.25	38.25	0.66%	2,400
Apr 8, 2026	36.60	39.90	36.01	38.00	38.00	0.26%	20,400
Apr 7, 2026	37.90	37.90	37.90	37.90	37.90	-	1,200
Apr 6, 2026	36.10	37.90	35.51	37.90	37.90	1.53%	8,400