|
Closing price on 11/9/2026
|
|
| Open |
18.50 |
| High |
18.60 |
| Low |
18.20 |
| Volume |
953,349 |
| Split-adjusted Price |
18.20 |
|
|
GCF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2026
|
+0.30 / +1.68%
|
18.50
|
18.60
|
18.20
|
18.20
|
18.43
|
18.20
|
953,349
|
|
|
11/6/2026
|
+0.90 / +5.11%
|
18.40
|
18.60
|
17.80
|
18.50
|
18.40
|
18.00
|
39,900
|
|
|
11/5/2026
|
+0.30 / +1.69%
|
17.90
|
19.40
|
17.00
|
18.00
|
17.60
|
17.51
|
26,100
|
|
|
11/4/2026
|
+0.30 / +1.70%
|
17.60
|
17.90
|
17.60
|
17.90
|
17.70
|
17.41
|
177,300
|
|
|
11/3/2026
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.60
|
17.70
|
17.60
|
17.22
|
58,100
|
|
|
11/2/2026
|
-1.10 / -5.85%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
17.22
|
200
|
|
|
10/30/2026
|
+0.50 / +2.66%
|
18.80
|
19.30
|
18.00
|
19.30
|
18.77
|
18.78
|
3,500
|
|
|
10/29/2026
|
+1.70 / +9.34%
|
18.20
|
20.00
|
18.10
|
19.90
|
18.80
|
19.36
|
60,700
|
|
|
10/28/2026
|
+0.60 / +3.39%
|
17.80
|
18.40
|
17.80
|
18.30
|
18.20
|
17.80
|
3,400
|
|
|
10/27/2026
|
+0.20 / +1.14%
|
17.70
|
17.80
|
17.60
|
17.80
|
17.70
|
17.32
|
22,300
|
|
|
10/26/2026
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.60
|
17.60
|
17.60
|
17.12
|
1,900
|
|
|
10/23/2026
|
0.00 / 0.00%
|
18.10
|
18.10
|
17.50
|
17.50
|
17.60
|
17.02
|
2,300
|
|
|
10/22/2026
|
0.00 / 0.00%
|
16.10
|
18.40
|
16.10
|
17.50
|
17.50
|
17.02
|
36,300
|
|
|
10/21/2026
|
+0.40 / +2.29%
|
17.10
|
17.90
|
17.10
|
17.90
|
17.50
|
17.41
|
5,300
|
|
|
10/20/2026
|
0.00 / 0.00%
|
18.30
|
18.90
|
17.10
|
17.10
|
17.50
|
16.64
|
87,600
|
|
|
10/19/2026
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.10
|
17.10
|
17.10
|
16.64
|
6,300
|
|
|
10/16/2026
|
+1.50 / +9.43%
|
18.00
|
18.00
|
17.10
|
17.40
|
17.10
|
16.93
|
179,400
|
|
|
10/15/2026
|
+0.40 / +2.29%
|
17.40
|
18.60
|
15.60
|
17.90
|
15.90
|
17.41
|
12,200
|
|
|
10/14/2026
|
0.00 / 0.00%
|
18.00
|
18.80
|
17.20
|
17.20
|
17.50
|
16.73
|
55,200
|
|
|
10/13/2026
|
-0.20 / -1.16%
|
18.00
|
18.00
|
17.10
|
17.10
|
17.20
|
16.64
|
71,700
|
|
|
10/12/2026
|
+0.20 / +1.17%
|
18.00
|
18.00
|
17.20
|
17.30
|
17.30
|
16.83
|
73,400
|
|
|
10/9/2026
|
+0.10 / +0.57%
|
15.70
|
18.50
|
15.70
|
17.60
|
17.10
|
17.12
|
44,500
|
|
|
10/8/2026
|
-0.80 / -4.35%
|
17.60
|
17.60
|
17.50
|
17.60
|
17.50
|
17.12
|
40,000
|
|
|
10/7/2026
|
+1.00 / +5.71%
|
17.60
|
18.50
|
17.50
|
18.50
|
18.40
|
18.00
|
7,500
|
|
|
10/6/2026
|
+1.50 / +8.88%
|
18.40
|
18.40
|
17.40
|
18.40
|
17.50
|
17.90
|
101,800
|
|
|
10/5/2026
|
+0.40 / +2.22%
|
17.00
|
18.70
|
16.70
|
18.40
|
16.90
|
17.90
|
6,600
|
|
|
10/2/2026
|
0.00 / 0.00%
|
18.00
|
19.40
|
17.50
|
18.00
|
18.00
|
17.51
|
14,400
|
|
|
10/1/2026
|
-1.60 / -8.12%
|
18.00
|
18.90
|
18.00
|
18.10
|
18.00
|
17.61
|
7,300
|
|
|
9/30/2026
|
-0.70 / -3.72%
|
19.90
|
19.90
|
18.10
|
18.10
|
19.70
|
17.61
|
12,300
|
|
|
9/29/2026
|
+0.70 / +3.87%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
18.29
|
100
|
|
|