Great Computer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	43.20	44.30	42.55	44.20	44.20	-0.67%	26,140
Jul 28, 2026	43.00	44.50	42.90	44.50	44.50	3.49%	28,006
Jul 27, 2026	43.85	43.90	43.00	43.00	43.00	-0.58%	27,027
Jul 24, 2026	41.90	43.25	41.90	43.25	43.25	-0.35%	12,100
Jul 23, 2026	43.30	43.55	42.80	43.40	43.40	0.23%	37,100
Jul 22, 2026	42.00	43.30	41.80	43.30	43.30	3.10%	6,102
Jul 21, 2026	42.00	42.05	42.00	42.00	42.00	0.72%	12,102
Jul 20, 2026	41.70	41.70	41.65	41.70	41.70	-3.02%	9,129
Jul 17, 2026	41.70	43.20	41.70	43.00	43.00	-0.58%	14,500
Jul 16, 2026	43.00	43.25	42.15	43.25	43.25	1.17%	30,577
Jul 15, 2026	41.80	43.60	41.80	42.75	42.75	1.42%	90,003
Jul 14, 2026	43.80	43.80	41.05	42.15	42.15	-0.94%	59,263
Jul 13, 2026	43.00	43.95	42.45	42.55	42.55	-3.30%	63,033
Jul 9, 2026	43.90	44.50	43.90	44.00	44.00	-2.76%	49,324
Jul 8, 2026	45.85	46.80	43.35	45.25	45.25	1.69%	114,425
Jul 7, 2026	45.00	45.00	42.40	44.50	44.50	-0.45%	53,129
Jul 6, 2026	46.80	46.80	44.70	44.70	44.70	-4.99%	48,154
Jul 3, 2026	47.80	47.80	46.80	47.05	47.05	-1.57%	42,056
Jul 2, 2026	48.00	48.00	47.40	47.80	47.80	-3.24%	9,003
Jul 1, 2026	52.00	52.00	48.00	49.40	49.40	1.02%	30,029
Jun 30, 2026	49.00	49.00	48.00	48.90	48.90	1.03%	8,040
Jun 29, 2026	49.05	49.05	48.30	48.40	48.40	-1.33%	57,808
Jun 26, 2026	48.50	49.05	47.60	49.05	49.05	0.51%	88,003
Jun 25, 2026	47.45	48.80	46.55	48.80	48.80	2.74%	47,636
Jun 24, 2026	47.80	47.85	47.50	47.50	47.50	-0.63%	11,001
Jun 23, 2026	48.50	49.00	47.20	47.80	47.80	-3.24%	26,211
Jun 22, 2026	49.45	50.30	49.00	49.40	49.40	-0.10%	98,001
Jun 18, 2026	49.00	49.55	49.00	49.45	49.45	-0.10%	24,308
Jun 17, 2026	48.00	49.65	48.00	49.50	49.50	-1.00%	14,342
Jun 16, 2026	50.40	50.40	48.20	50.00	50.00	-1.57%	77,113
Jun 15, 2026	51.50	51.50	50.70	50.80	50.80	-1.36%	108,231
Jun 12, 2026	50.90	53.70	50.90	51.50	51.50	-1.53%	155,814
Jun 11, 2026	51.70	53.00	49.10	52.30	52.30	1.16%	159,278
Jun 10, 2026	50.60	52.40	50.60	51.70	51.70	-1.34%	31,351
Jun 9, 2026	50.60	52.50	50.50	52.40	52.40	4.38%	51,553
Jun 8, 2026	49.10	50.90	49.10	50.20	50.20	-0.59%	52,104
Jun 5, 2026	48.00	51.00	48.00	50.50	50.50	5.32%	116,466
Jun 4, 2026	45.35	47.95	45.35	47.95	47.95	2.13%	83,914
Jun 3, 2026	44.15	46.95	44.15	46.95	46.95	3.19%	31,155
Jun 2, 2026	43.70	45.50	43.10	45.50	45.50	3.41%	57,122
Jun 1, 2026	42.90	44.00	42.90	44.00	44.00	1.62%	61,005
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