Great Computer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	43.45	43.45	42.10	43.30	43.30	-0.35%	37,256
May 28, 2026	44.10	44.70	42.80	43.45	43.45	0.35%	50,535
May 27, 2026	42.00	44.00	42.00	43.30	43.30	1.41%	27,611
May 26, 2026	44.45	44.45	42.70	42.70	42.70	-4.26%	61,891
May 25, 2026	45.00	45.00	42.00	44.60	44.60	-0.89%	181,259
May 22, 2026	45.85	47.95	45.00	45.00	45.00	-1.85%	111,100
May 21, 2026	42.30	45.85	42.30	45.85	45.85	9.95%	189,755
May 20, 2026	44.50	44.50	41.30	41.70	41.70	-8.05%	165,027
May 19, 2026	50.00	50.10	45.35	45.35	45.35	-9.84%	107,798
May 18, 2026	51.10	51.10	50.10	50.30	50.30	-1.76%	48,298
May 15, 2026	53.90	53.90	51.20	51.20	51.20	-5.88%	128,578
May 14, 2026	58.60	58.60	52.50	54.40	54.40	2.06%	212,280
May 12, 2026	55.00	55.00	50.40	53.30	53.30	-0.56%	41,867
May 11, 2026	54.00	54.00	52.50	53.60	53.60	-0.74%	58,609
May 8, 2026	54.70	54.90	53.90	54.00	54.00	-	84,916
May 7, 2026	55.70	55.70	54.00	54.00	54.00	-3.74%	91,574
May 6, 2026	56.40	56.40	54.00	56.10	56.10	-0.53%	116,630
May 5, 2026	53.00	56.40	52.60	56.40	56.40	5.42%	75,922
May 4, 2026	56.50	56.50	53.50	53.50	53.50	-4.29%	163,667
Apr 30, 2026	56.00	56.00	52.70	55.90	55.90	-0.18%	184,940
Apr 29, 2026	56.50	56.80	53.80	56.00	56.00	-0.18%	118,700
Apr 28, 2026	52.60	56.80	52.60	56.10	56.10	6.86%	144,156
Apr 27, 2026	57.40	57.70	52.50	52.50	52.50	-7.73%	165,369
Apr 24, 2026	53.80	57.20	53.50	56.90	56.90	6.36%	185,199
Apr 23, 2026	54.30	57.00	53.30	53.50	53.50	-1.47%	87,541
Apr 22, 2026	54.30	55.50	52.20	54.30	54.30	4.02%	99,724
Apr 21, 2026	54.50	54.50	51.30	52.20	52.20	-0.95%	94,644
Apr 20, 2026	55.80	55.80	52.50	52.70	52.70	-4.70%	91,901
Apr 17, 2026	56.00	56.00	55.10	55.30	55.30	-1.25%	62,218
Apr 16, 2026	57.00	58.20	56.00	56.00	56.00	-2.61%	175,300
Apr 15, 2026	57.10	57.70	55.10	57.50	57.50	-0.17%	48,210
Apr 14, 2026	58.50	59.00	55.90	57.60	57.60	0.35%	120,410
Apr 13, 2026	53.00	58.30	53.00	57.40	57.40	-0.17%	136,517
Apr 10, 2026	57.00	58.70	55.00	57.50	57.50	7.68%	747,800
Apr 9, 2026	52.30	54.30	52.30	53.40	53.40	2.10%	108,658
Apr 8, 2026	51.40	52.70	51.30	52.30	52.30	1.75%	54,515
Apr 7, 2026	50.60	52.20	50.60	51.40	51.40	0.39%	56,325
Apr 2, 2026	53.80	53.80	51.00	51.20	51.20	-4.83%	108,732
Apr 1, 2026	55.40	55.60	53.70	53.80	53.80	-2.89%	104,166
Mar 31, 2026	51.40	55.60	51.40	55.40	55.40	2.59%	146,412
Mar 30, 2026	59.90	59.90	54.00	54.00	54.00	-9.85%	327,191
Mar 27, 2026	58.70	60.00	56.90	59.90	59.90	2.39%	444,776
Mar 26, 2026	59.00	59.50	56.80	58.50	58.50	3.36%	390,272
Mar 25, 2026	54.80	56.60	52.70	56.60	56.60	9.90%	328,386
Mar 24, 2026	50.20	53.00	49.50	51.50	51.50	2.59%	164,430
Mar 23, 2026	51.00	52.40	48.50	50.20	50.20	-4.92%	132,907
Mar 20, 2026	55.40	56.00	52.80	52.80	52.80	-4.17%	179,874
Mar 19, 2026	54.00	55.90	53.00	55.10	55.10	2.23%	158,686
Mar 18, 2026	56.10	56.10	53.80	53.90	53.90	-3.92%	259,646
Mar 17, 2026	56.00	56.50	54.00	56.10	56.10	5.06%	607,097