|
Closing price on 1/31/2023
|
|
| Open |
15.90 |
| High |
16.90 |
| Low |
15.80 |
| Volume |
4,400 |
| Split-adjusted Price |
15.27 |
|
|
GCF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2023
|
0.00 / 0.00%
|
15.90
|
16.90
|
15.80
|
16.00
|
16.00
|
15.27
|
4,400
|
|
|
1/30/2023
|
+0.90 / +5.96%
|
15.80
|
16.40
|
15.80
|
16.00
|
16.00
|
15.27
|
3,400
|
|
|
1/27/2023
|
+0.20 / +1.30%
|
16.90
|
16.90
|
14.50
|
15.60
|
15.10
|
14.88
|
6,200
|
|
|
1/19/2023
|
+0.30 / +1.88%
|
15.20
|
16.30
|
14.20
|
16.30
|
15.40
|
15.55
|
15,400
|
|
|
1/18/2023
|
+1.30 / +8.84%
|
16.00
|
16.00
|
15.90
|
16.00
|
16.00
|
15.27
|
3,100
|
|
|
1/17/2023
|
+0.30 / +2.05%
|
14.50
|
14.90
|
14.10
|
14.90
|
14.70
|
14.22
|
5,400
|
|
|
1/16/2023
|
+0.50 / +3.47%
|
14.40
|
15.20
|
14.40
|
14.90
|
14.60
|
14.22
|
6,400
|
|
|
1/13/2023
|
-1.50 / -9.68%
|
15.40
|
15.40
|
14.00
|
14.00
|
14.40
|
13.36
|
700
|
|
|
1/12/2023
|
+0.10 / +0.65%
|
15.10
|
15.50
|
15.10
|
15.50
|
15.50
|
14.79
|
5,200
|
|
|
1/11/2023
|
+0.80 / +5.30%
|
15.20
|
16.00
|
13.90
|
15.90
|
15.40
|
15.17
|
3,200
|
|
|
1/10/2023
|
-1.90 / -11.66%
|
16.30
|
16.30
|
14.20
|
14.40
|
15.10
|
13.74
|
3,700
|
|
|
1/9/2023
|
+2.10 / +14.19%
|
14.80
|
16.90
|
14.70
|
16.90
|
16.30
|
16.13
|
1,600
|
|
|
1/6/2023
|
-1.90 / -11.24%
|
14.60
|
16.80
|
14.50
|
15.00
|
14.80
|
14.31
|
5,700
|
|
|
1/5/2023
|
-0.60 / -3.41%
|
15.80
|
17.30
|
15.80
|
17.00
|
16.90
|
16.22
|
1,200
|
|
|
1/4/2023
|
+0.10 / +0.57%
|
17.60
|
17.90
|
17.00
|
17.70
|
17.60
|
16.89
|
8,300
|
|
|
1/3/2023
|
+1.00 / +5.92%
|
16.90
|
19.40
|
16.90
|
17.90
|
17.60
|
17.08
|
13,500
|
|
|
12/30/2022
|
-0.30 / -1.73%
|
16.00
|
17.00
|
16.00
|
17.00
|
16.90
|
16.22
|
1,300
|
|
|
12/29/2022
|
-3.00 / -14.78%
|
17.40
|
19.80
|
17.30
|
17.30
|
17.30
|
16.51
|
50,800
|
|
|
12/28/2022
|
-3.50 / -14.71%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
19.37
|
2,900
|
|
|
12/27/2022
|
-3.60 / -14.81%
|
24.30
|
25.00
|
20.70
|
20.70
|
23.80
|
19.75
|
13,700
|
|
|
12/26/2022
|
+2.20 / +10.19%
|
24.80
|
24.80
|
23.50
|
23.80
|
24.30
|
22.71
|
30,400
|
|
|
12/23/2022
|
+2.80 / +14.89%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
20.61
|
44,800
|
|
|
12/22/2022
|
+2.40 / +14.63%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
17.94
|
5,300
|
|
|
12/21/2022
|
+2.50 / +14.88%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
15.65
|
20,500
|
|
|
12/20/2022
|
+16.80 / +0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
13.62
|
51,400
|
|
|