|
Closing price on 2/28/2023
|
|
| Open |
14.00 |
| High |
14.90 |
| Low |
13.40 |
| Volume |
3,100 |
| Split-adjusted Price |
14.50 |
|
|
GCF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2023
|
+0.10 / +0.69%
|
14.00
|
14.90
|
13.40
|
14.50
|
14.10
|
14.50
|
3,100
|
|
|
2/27/2023
|
+1.60 / +12.12%
|
13.20
|
14.80
|
13.20
|
14.80
|
14.40
|
14.80
|
900
|
|
|
2/24/2023
|
+0.30 / +2.04%
|
13.00
|
15.00
|
13.00
|
15.00
|
13.20
|
15.00
|
900
|
|
|
2/23/2023
|
-0.60 / -3.95%
|
14.90
|
15.40
|
14.10
|
14.60
|
14.70
|
14.60
|
1,800
|
|
|
2/22/2023
|
-0.60 / -3.80%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
100
|
|
|
2/21/2023
|
+1.20 / +8.39%
|
15.90
|
15.90
|
15.50
|
15.50
|
15.80
|
15.50
|
700
|
|
|
2/20/2023
|
+0.60 / +4.35%
|
14.50
|
14.80
|
13.00
|
14.40
|
14.30
|
14.40
|
6,100
|
|
|
2/17/2023
|
+0.10 / +0.68%
|
14.00
|
14.70
|
13.30
|
14.70
|
13.80
|
14.70
|
1,200
|
|
|
2/16/2023
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.60
|
14.50
|
3,200
|
|
|
2/15/2023
|
-0.70 / -4.61%
|
14.80
|
14.80
|
14.40
|
14.50
|
14.50
|
14.50
|
800
|
|
|
2/14/2023
|
+1.40 / +10.14%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
100
|
|
|
2/13/2023
|
-1.10 / -7.05%
|
13.60
|
14.50
|
13.30
|
14.50
|
13.80
|
14.50
|
4,900
|
|
|
2/10/2023
|
+1.50 / +10.64%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
100
|
|
|
2/9/2023
|
+0.60 / +3.97%
|
14.10
|
15.70
|
13.90
|
15.70
|
14.10
|
15.70
|
9,100
|
|
|
2/8/2023
|
+0.50 / +3.27%
|
14.70
|
15.80
|
14.70
|
15.80
|
15.10
|
15.80
|
3,800
|
|
|
2/7/2023
|
0.00 / 0.00%
|
16.60
|
16.60
|
14.30
|
15.90
|
15.30
|
15.90
|
2,800
|
|
|
2/6/2023
|
0.00 / 0.00%
|
15.80
|
16.40
|
15.80
|
15.80
|
15.90
|
15.80
|
700
|
|
|
2/3/2023
|
+0.40 / +2.55%
|
15.50
|
16.10
|
15.00
|
16.10
|
15.80
|
16.10
|
3,900
|
|
|
2/2/2023
|
+0.70 / +4.43%
|
17.80
|
17.80
|
15.10
|
16.50
|
15.70
|
16.50
|
2,900
|
|
|
2/1/2023
|
+0.30 / +1.88%
|
16.40
|
16.40
|
15.50
|
16.30
|
15.80
|
16.30
|
1,200
|
|
|
1/31/2023
|
0.00 / 0.00%
|
15.90
|
16.90
|
15.80
|
16.00
|
16.00
|
16.00
|
4,400
|
|
|
1/30/2023
|
+0.90 / +5.96%
|
15.80
|
16.40
|
15.80
|
16.00
|
16.00
|
16.00
|
3,400
|
|
|
1/27/2023
|
+0.20 / +1.30%
|
16.90
|
16.90
|
14.50
|
15.60
|
15.10
|
15.60
|
6,200
|
|
|
1/19/2023
|
+0.30 / +1.88%
|
15.20
|
16.30
|
14.20
|
16.30
|
15.40
|
16.30
|
15,400
|
|
|
1/18/2023
|
+1.30 / +8.84%
|
16.00
|
16.00
|
15.90
|
16.00
|
16.00
|
16.00
|
3,100
|
|
|
1/17/2023
|
+0.30 / +2.05%
|
14.50
|
14.90
|
14.10
|
14.90
|
14.70
|
14.90
|
5,400
|
|
|
1/16/2023
|
+0.50 / +3.47%
|
14.40
|
15.20
|
14.40
|
14.90
|
14.60
|
14.90
|
6,400
|
|
|
1/13/2023
|
-1.50 / -9.68%
|
15.40
|
15.40
|
14.00
|
14.00
|
14.40
|
14.00
|
700
|
|
|
1/12/2023
|
+0.10 / +0.65%
|
15.10
|
15.50
|
15.10
|
15.50
|
15.50
|
15.50
|
5,200
|
|
|
1/11/2023
|
+0.80 / +5.30%
|
15.20
|
16.00
|
13.90
|
15.90
|
15.40
|
15.90
|
3,200
|
|
|