|
Closing price on 2/21/2025
|
|
| Open |
29.50 |
| High |
33.90 |
| Low |
26.60 |
| Volume |
9,100 |
| Split-adjusted Price |
26.24 |
|
|
GCF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2025
|
-2.00 / -6.78%
|
29.50
|
33.90
|
26.60
|
27.50
|
27.70
|
26.24
|
9,100
|
|
|
2/20/2025
|
+0.60 / +2.27%
|
30.20
|
30.20
|
26.30
|
27.00
|
29.50
|
25.76
|
7,300
|
|
|
2/19/2025
|
+3.50 / +14.89%
|
26.00
|
27.00
|
24.50
|
27.00
|
26.40
|
25.76
|
42,900
|
|
|
2/18/2025
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
22.42
|
100
|
|
|
2/17/2025
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
22.42
|
500
|
|
|
2/14/2025
|
-0.20 / -0.85%
|
23.50
|
23.50
|
23.40
|
23.40
|
23.50
|
22.33
|
3,600
|
|
|
2/13/2025
|
+0.40 / +1.70%
|
23.30
|
23.90
|
23.30
|
23.90
|
23.60
|
22.80
|
500
|
|
|
2/12/2025
|
+0.10 / +0.43%
|
23.50
|
24.00
|
23.50
|
23.60
|
23.50
|
22.52
|
12,000
|
|
|
2/11/2025
|
+0.40 / +1.73%
|
23.20
|
23.50
|
23.20
|
23.50
|
23.50
|
22.42
|
5,300
|
|
|
2/10/2025
|
+0.90 / +3.98%
|
23.50
|
23.50
|
22.50
|
23.50
|
23.10
|
22.42
|
5,000
|
|
|
2/7/2025
|
0.00 / 0.00%
|
22.20
|
23.30
|
22.20
|
23.30
|
22.60
|
22.23
|
1,600
|
|
|
2/6/2025
|
+0.40 / +1.75%
|
23.20
|
23.50
|
23.20
|
23.20
|
23.30
|
22.14
|
1,200
|
|
|
2/5/2025
|
+0.10 / +0.44%
|
22.80
|
23.00
|
22.80
|
23.00
|
22.80
|
21.95
|
1,300
|
|
|
2/4/2025
|
+0.10 / +0.45%
|
23.50
|
23.50
|
22.50
|
22.50
|
22.90
|
21.47
|
2,800
|
|
|
2/3/2025
|
-0.40 / -1.67%
|
22.20
|
23.50
|
22.20
|
23.50
|
22.40
|
22.42
|
2,200
|
|
|
1/24/2025
|
+0.40 / +1.73%
|
24.60
|
24.60
|
23.50
|
23.50
|
23.90
|
22.42
|
3,500
|
|
|
1/23/2025
|
-0.60 / -2.53%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
22.04
|
1,100
|
|
|
1/22/2025
|
0.00 / 0.00%
|
24.00
|
24.00
|
22.60
|
24.00
|
23.70
|
22.90
|
3,600
|
|
|
1/21/2025
|
-0.20 / -0.83%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
22.90
|
1,300
|
|
|
1/20/2025
|
+0.20 / +0.83%
|
24.20
|
24.20
|
24.00
|
24.20
|
24.20
|
23.09
|
6,500
|
|
|
1/17/2025
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
22.90
|
0
|
|
|
1/16/2025
|
+0.10 / +0.42%
|
24.00
|
24.10
|
24.00
|
24.10
|
24.00
|
23.00
|
1,300
|
|
|
1/15/2025
|
+0.20 / +0.84%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
22.90
|
2,200
|
|
|
1/14/2025
|
+0.30 / +1.28%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
22.71
|
300
|
|
|
1/13/2025
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
22.42
|
0
|
|
|
1/10/2025
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
22.42
|
1,100
|
|
|
1/9/2025
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
22.42
|
0
|
|
|
1/8/2025
|
-0.30 / -1.26%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
22.42
|
100
|
|
|
1/7/2025
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
22.71
|
0
|
|
|
1/6/2025
|
-0.10 / -0.42%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
22.71
|
600
|
|
|