GB Logistics Commerce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	36.10	37.91	36.10	37.33	37.33	3.38%	18,000
Apr 1, 2026	36.88	36.88	34.30	36.11	36.11	2.79%	3,600
Mar 30, 2026	34.25	36.99	34.25	35.13	35.13	-2.42%	32,400
Mar 27, 2026	36.50	36.50	34.02	36.00	36.00	1.29%	4,800
Mar 25, 2026	36.99	36.99	35.35	35.54	35.54	-3.92%	8,400
Mar 24, 2026	40.84	40.84	36.96	36.99	36.99	-4.91%	22,800
Mar 23, 2026	36.75	38.90	36.50	38.90	38.90	1.43%	8,400
Mar 20, 2026	40.10	40.10	38.11	38.35	38.35	-0.13%	14,400
Mar 19, 2026	39.15	39.21	38.00	38.40	38.40	2.81%	15,600
Mar 18, 2026	33.89	37.35	33.89	37.35	37.35	4.71%	14,400
Mar 17, 2026	35.63	36.34	35.63	35.67	35.67	-4.88%	9,600
Mar 16, 2026	35.15	37.50	35.15	37.50	37.50	1.35%	3,600
Mar 13, 2026	36.16	37.10	36.16	37.00	37.00	-2.63%	37,200
Mar 11, 2026	38.00	38.05	38.00	38.00	38.00	-2.56%	20,400
Mar 10, 2026	39.00	39.00	37.50	39.00	39.00	0.52%	12,000
Mar 9, 2026	38.80	38.80	38.80	38.80	38.80	-0.59%	1,200