|
|
Closing price on 11/29/2024
|
|
| Open |
23.20 |
| High |
23.50 |
| Low |
23.20 |
| Volume |
10,700 |
| Split-adjusted Price |
23.50 |
|
|
GCF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2024
|
0.00 / 0.00%
|
23.20
|
23.50
|
23.20
|
23.50
|
23.20
|
23.50
|
10,700
|
|
|
11/28/2024
|
-0.80 / -3.33%
|
23.80
|
23.80
|
23.20
|
23.20
|
23.50
|
23.20
|
3,800
|
|
|
11/27/2024
|
-0.30 / -1.23%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
1,000
|
|
|
11/26/2024
|
-0.30 / -1.20%
|
24.00
|
24.90
|
24.00
|
24.70
|
24.30
|
24.70
|
3,000
|
|
|
11/25/2024
|
-0.80 / -3.10%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
100
|
|
|
11/22/2024
|
+1.50 / +6.38%
|
24.50
|
27.00
|
24.50
|
25.00
|
25.80
|
25.00
|
4,200
|
|
|
11/21/2024
|
+0.20 / +0.85%
|
23.50
|
23.70
|
23.50
|
23.70
|
23.50
|
23.70
|
700
|
|
|
11/20/2024
|
+0.40 / +1.70%
|
21.00
|
23.90
|
21.00
|
23.90
|
23.50
|
23.90
|
4,100
|
|
|
11/19/2024
|
+0.70 / +3.04%
|
23.40
|
23.70
|
23.40
|
23.70
|
23.50
|
23.70
|
2,900
|
|
|
11/18/2024
|
-0.20 / -0.86%
|
23.00
|
23.10
|
23.00
|
23.10
|
23.00
|
23.10
|
2,500
|
|
|
11/15/2024
|
+0.50 / +2.18%
|
23.00
|
23.50
|
23.00
|
23.40
|
23.30
|
23.40
|
10,000
|
|
|
11/14/2024
|
+0.30 / +1.32%
|
22.80
|
23.00
|
22.70
|
23.00
|
22.90
|
23.00
|
41,200
|
|
|
11/13/2024
|
+0.10 / +0.44%
|
22.70
|
22.80
|
22.60
|
22.80
|
22.70
|
22.80
|
10,200
|
|
|
11/12/2024
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
0
|
|
|
11/11/2024
|
+0.10 / +0.44%
|
23.00
|
23.00
|
22.70
|
22.80
|
22.70
|
22.80
|
11,000
|
|
|
11/8/2024
|
0.00 / 0.00%
|
22.60
|
22.80
|
22.60
|
22.60
|
22.70
|
22.60
|
3,500
|
|
|
11/7/2024
|
+0.70 / +3.18%
|
23.00
|
23.00
|
22.50
|
22.70
|
22.60
|
22.70
|
3,100
|
|
|
11/6/2024
|
+0.50 / +2.22%
|
21.20
|
23.00
|
21.20
|
23.00
|
22.00
|
23.00
|
5,300
|
|
|
11/5/2024
|
+1.10 / +5.14%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
1,000
|
|
|
11/4/2024
|
+0.20 / +0.88%
|
19.50
|
22.80
|
19.50
|
22.80
|
21.40
|
22.80
|
3,700
|
|
|
11/1/2024
|
+0.90 / +4.07%
|
19.10
|
23.00
|
19.10
|
23.00
|
22.60
|
23.00
|
2,600
|
|
|
10/31/2024
|
-0.90 / -3.91%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
1,100
|
|
|
10/30/2024
|
-1.70 / -7.11%
|
23.60
|
23.60
|
22.10
|
22.20
|
23.00
|
22.20
|
3,600
|
|
|
10/29/2024
|
+0.30 / +1.29%
|
24.00
|
24.10
|
23.60
|
23.60
|
23.90
|
23.60
|
2,300
|
|
|
10/28/2024
|
+0.90 / +3.90%
|
22.40
|
24.00
|
22.40
|
24.00
|
23.30
|
24.00
|
6,900
|
|
|
10/25/2024
|
+0.30 / +1.33%
|
23.00
|
23.50
|
22.60
|
22.80
|
23.10
|
22.80
|
3,000
|
|
|
10/24/2024
|
0.00 / 0.00%
|
22.10
|
22.60
|
22.10
|
22.60
|
22.50
|
22.60
|
1,900
|
|
|
10/23/2024
|
-0.60 / -2.64%
|
22.70
|
22.70
|
22.10
|
22.10
|
22.60
|
22.10
|
1,200
|
|
|
10/22/2024
|
-0.10 / -0.44%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
200
|
|
|
10/21/2024
|
+0.10 / +0.44%
|
23.00
|
23.00
|
22.70
|
22.70
|
22.80
|
22.70
|
2,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|