|
|
Closing price on 6/23/2026
|
|
| Open |
17.80 |
| High |
18.70 |
| Low |
17.80 |
| Volume |
50,100 |
| Split-adjusted Price |
18.20 |
|
|
GCF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2026
|
+0.60 / +3.41%
|
17.80
|
18.70
|
17.80
|
18.20
|
18.25
|
18.20
|
50,100
|
|
|
6/22/2026
|
+0.20 / +1.13%
|
17.30
|
18.00
|
17.30
|
17.90
|
17.60
|
17.90
|
36,400
|
|
|
6/19/2026
|
0.00 / 0.00%
|
18.10
|
18.10
|
17.60
|
17.90
|
17.70
|
17.90
|
33,500
|
|
|
6/18/2026
|
0.00 / 0.00%
|
18.00
|
18.20
|
17.50
|
18.10
|
17.90
|
18.10
|
42,200
|
|
|
6/17/2026
|
-0.10 / -0.55%
|
18.30
|
18.30
|
18.00
|
18.20
|
18.10
|
18.20
|
34,300
|
|
|
6/16/2026
|
-1.00 / -5.26%
|
19.00
|
19.00
|
17.90
|
18.00
|
18.30
|
18.00
|
37,600
|
|
|
6/15/2026
|
0.00 / 0.00%
|
19.00
|
19.30
|
18.90
|
19.10
|
19.00
|
19.10
|
19,800
|
|
|
6/12/2026
|
-0.30 / -1.53%
|
19.50
|
19.50
|
18.90
|
19.30
|
19.10
|
19.30
|
14,800
|
|
|
6/11/2026
|
-0.70 / -3.50%
|
20.00
|
20.00
|
19.20
|
19.30
|
19.60
|
19.30
|
56,900
|
|
|
6/10/2026
|
+0.20 / +1.01%
|
19.90
|
20.20
|
19.90
|
20.10
|
20.00
|
20.10
|
12,000
|
|
|
6/9/2026
|
-0.10 / -0.50%
|
20.00
|
20.10
|
19.60
|
19.80
|
19.90
|
19.80
|
48,700
|
|
|
6/8/2026
|
+0.60 / +3.09%
|
19.40
|
20.90
|
19.40
|
20.00
|
19.90
|
20.00
|
133,800
|
|
|
6/5/2026
|
-0.20 / -1.02%
|
19.50
|
19.70
|
19.20
|
19.50
|
19.40
|
19.50
|
18,400
|
|
|
6/4/2026
|
-0.10 / -0.51%
|
20.00
|
20.00
|
19.50
|
19.50
|
19.70
|
19.50
|
2,000
|
|
|
6/3/2026
|
+0.70 / +3.68%
|
19.10
|
19.80
|
19.10
|
19.70
|
19.60
|
19.70
|
12,600
|
|
|
6/2/2026
|
+0.30 / +1.60%
|
18.80
|
19.00
|
18.80
|
19.00
|
19.00
|
19.00
|
25,000
|
|
|
6/1/2026
|
-0.20 / -1.06%
|
18.90
|
18.90
|
18.60
|
18.70
|
18.70
|
18.70
|
126,600
|
|
|
5/29/2026
|
+0.20 / +1.06%
|
18.80
|
19.00
|
18.80
|
19.00
|
18.90
|
19.00
|
27,900
|
|
|
5/28/2026
|
+0.10 / +0.53%
|
18.70
|
19.00
|
18.70
|
19.00
|
18.80
|
19.00
|
41,500
|
|
|
5/27/2026
|
0.00 / 0.00%
|
19.50
|
19.50
|
18.80
|
19.00
|
18.90
|
19.00
|
4,600
|
|
|
5/26/2026
|
0.00 / 0.00%
|
18.90
|
19.10
|
18.70
|
19.10
|
19.00
|
19.10
|
9,000
|
|
|
5/25/2026
|
-0.50 / -2.58%
|
19.50
|
20.20
|
18.90
|
18.90
|
19.10
|
18.90
|
33,100
|
|
|
5/22/2026
|
-0.10 / -0.51%
|
19.30
|
19.50
|
19.30
|
19.40
|
19.40
|
19.40
|
9,300
|
|
|
5/21/2026
|
+0.30 / +1.56%
|
19.50
|
19.80
|
19.40
|
19.50
|
19.50
|
19.50
|
152,400
|
|
|
5/20/2026
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.10
|
19.50
|
19.20
|
19.50
|
82,900
|
|
|
5/19/2026
|
-0.50 / -2.50%
|
20.20
|
20.20
|
19.30
|
19.50
|
19.50
|
19.50
|
42,400
|
|
|
5/18/2026
|
+0.80 / +4.12%
|
19.80
|
21.00
|
19.60
|
20.20
|
20.00
|
20.20
|
44,400
|
|
|
5/15/2026
|
+0.50 / +2.62%
|
19.20
|
19.60
|
19.20
|
19.60
|
19.40
|
19.60
|
36,400
|
|
|
5/14/2026
|
+0.20 / +1.05%
|
20.00
|
20.00
|
18.80
|
19.20
|
19.10
|
19.20
|
338,300
|
|
|
5/13/2026
|
0.00 / 0.00%
|
18.90
|
19.30
|
18.90
|
18.90
|
19.00
|
18.90
|
69,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|