|
Closing price on 3/14/2024
|
|
| Open |
15.10 |
| High |
15.10 |
| Low |
15.00 |
| Volume |
600 |
| Split-adjusted Price |
14.31 |
|
|
GCF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2024
|
-0.20 / -1.32%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.10
|
14.31
|
600
|
|
|
3/13/2024
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
14.50
|
0
|
|
|
3/12/2024
|
-0.10 / -0.66%
|
15.20
|
15.20
|
15.10
|
15.10
|
15.20
|
14.41
|
1,600
|
|
|
3/11/2024
|
-0.10 / -0.66%
|
15.20
|
15.20
|
15.10
|
15.10
|
15.20
|
14.41
|
1,000
|
|
|
3/8/2024
|
-0.30 / -1.94%
|
15.20
|
15.30
|
15.20
|
15.20
|
15.20
|
14.50
|
4,200
|
|
|
3/7/2024
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.79
|
0
|
|
|
3/6/2024
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.79
|
0
|
|
|
3/5/2024
|
+0.10 / +0.65%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.79
|
600
|
|
|
3/4/2024
|
+0.10 / +0.65%
|
15.40
|
15.50
|
15.20
|
15.50
|
15.40
|
14.79
|
8,100
|
|
|
3/1/2024
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
14.69
|
0
|
|
|
2/29/2024
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
14.69
|
3,200
|
|
|
2/28/2024
|
-0.70 / -4.38%
|
16.00
|
16.00
|
15.30
|
15.30
|
15.40
|
14.60
|
1,300
|
|
|
2/27/2024
|
-2.00 / -11.43%
|
17.50
|
17.50
|
15.50
|
15.50
|
16.00
|
14.79
|
3,000
|
|
|
2/26/2024
|
+2.10 / +13.64%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
16.70
|
200
|
|
|
2/23/2024
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
14.69
|
0
|
|
|
2/22/2024
|
+0.10 / +0.65%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
14.69
|
300
|
|
|
2/21/2024
|
+0.50 / +3.36%
|
15.00
|
15.40
|
15.00
|
15.40
|
15.30
|
14.69
|
500
|
|
|
2/20/2024
|
-0.20 / -1.32%
|
15.10
|
15.20
|
14.90
|
14.90
|
14.90
|
14.22
|
5,800
|
|
|
2/19/2024
|
-0.20 / -1.32%
|
14.90
|
15.40
|
14.90
|
14.90
|
15.10
|
14.22
|
6,700
|
|
|
2/16/2024
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
14.41
|
0
|
|
|
2/15/2024
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.00
|
15.00
|
15.10
|
14.31
|
2,100
|
|
|
2/7/2024
|
-0.40 / -2.60%
|
14.90
|
15.00
|
14.90
|
15.00
|
15.00
|
14.31
|
5,100
|
|
|
2/6/2024
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
14.69
|
0
|
|
|
2/5/2024
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
14.69
|
0
|
|
|
2/2/2024
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.30
|
15.40
|
15.40
|
14.69
|
3,400
|
|
|
2/1/2024
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.30
|
15.40
|
15.50
|
14.69
|
1,400
|
|
|
1/31/2024
|
0.00 / 0.00%
|
15.50
|
15.80
|
15.10
|
15.10
|
15.40
|
14.41
|
3,800
|
|
|
1/30/2024
|
+0.70 / +4.90%
|
15.70
|
15.80
|
15.00
|
15.00
|
15.10
|
14.31
|
14,700
|
|
|
1/29/2024
|
-0.30 / -2.05%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
13.64
|
1,361,800
|
|
|
1/26/2024
|
+0.20 / +1.39%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
13.93
|
100
|
|
|