|
Closing price on 10/25/2024
|
|
| Open |
23.00 |
| High |
23.50 |
| Low |
22.60 |
| Volume |
3,000 |
| Split-adjusted Price |
21.75 |
|
|
GCF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2024
|
+0.30 / +1.33%
|
23.00
|
23.50
|
22.60
|
22.80
|
23.10
|
21.75
|
3,000
|
|
|
10/24/2024
|
0.00 / 0.00%
|
22.10
|
22.60
|
22.10
|
22.60
|
22.50
|
21.56
|
1,900
|
|
|
10/23/2024
|
-0.60 / -2.64%
|
22.70
|
22.70
|
22.10
|
22.10
|
22.60
|
21.09
|
1,200
|
|
|
10/22/2024
|
-0.10 / -0.44%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
21.66
|
200
|
|
|
10/21/2024
|
+0.10 / +0.44%
|
23.00
|
23.00
|
22.70
|
22.70
|
22.80
|
21.66
|
2,000
|
|
|
10/18/2024
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
21.56
|
500
|
|
|
10/17/2024
|
-0.30 / -1.31%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
21.56
|
100
|
|
|
10/16/2024
|
+0.50 / +2.22%
|
22.50
|
23.00
|
22.50
|
23.00
|
22.90
|
21.95
|
1,500
|
|
|
10/15/2024
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.40
|
22.40
|
22.50
|
21.37
|
1,000
|
|
|
10/14/2024
|
+1.10 / +4.98%
|
22.00
|
23.20
|
22.00
|
23.20
|
22.40
|
22.14
|
5,200
|
|
|
10/11/2024
|
+0.10 / +0.45%
|
22.10
|
22.20
|
22.00
|
22.20
|
22.10
|
21.18
|
1,200
|
|
|
10/10/2024
|
+0.40 / +1.83%
|
22.00
|
22.30
|
22.00
|
22.30
|
22.10
|
21.28
|
1,600
|
|
|
10/9/2024
|
0.00 / 0.00%
|
21.80
|
22.00
|
21.70
|
22.00
|
21.90
|
20.99
|
800
|
|
|
10/8/2024
|
+0.20 / +0.91%
|
21.90
|
22.10
|
21.90
|
22.10
|
22.00
|
21.09
|
1,200
|
|
|
10/7/2024
|
+0.80 / +3.77%
|
21.50
|
22.00
|
21.50
|
22.00
|
21.90
|
20.99
|
7,200
|
|
|
10/4/2024
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
20.23
|
0
|
|
|
10/3/2024
|
+1.10 / +5.45%
|
21.10
|
21.30
|
21.10
|
21.30
|
21.20
|
20.32
|
2,200
|
|
|
10/2/2024
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
19.27
|
0
|
|
|
10/1/2024
|
-0.70 / -3.35%
|
20.10
|
20.20
|
20.10
|
20.20
|
20.20
|
19.27
|
400
|
|
|
9/30/2024
|
-1.20 / -5.63%
|
21.00
|
21.00
|
20.10
|
20.10
|
20.90
|
19.18
|
1,100
|
|
|
9/27/2024
|
-0.40 / -1.87%
|
21.40
|
21.40
|
21.00
|
21.00
|
21.30
|
20.04
|
1,800
|
|
|
9/26/2024
|
+0.30 / +1.42%
|
21.30
|
21.50
|
21.30
|
21.50
|
21.40
|
20.51
|
1,000
|
|
|
9/25/2024
|
0.00 / 0.00%
|
20.90
|
21.30
|
20.90
|
21.30
|
21.20
|
20.32
|
300
|
|
|
9/24/2024
|
+0.20 / +0.94%
|
21.30
|
21.40
|
21.20
|
21.40
|
21.30
|
20.42
|
1,500
|
|
|
9/23/2024
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
20.23
|
400
|
|
|
9/20/2024
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
20.23
|
0
|
|
|
9/19/2024
|
+0.10 / +0.48%
|
21.30
|
21.30
|
21.10
|
21.10
|
21.20
|
20.13
|
700
|
|
|
9/18/2024
|
+0.10 / +0.48%
|
21.00
|
21.10
|
21.00
|
21.10
|
21.00
|
20.13
|
1,600
|
|
|
9/17/2024
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
20.04
|
1,300
|
|
|
9/16/2024
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
20.04
|
0
|
|
|