|
Closing price on 3/21/2023
|
|
| Open |
13.30 |
| High |
15.20 |
| Low |
13.30 |
| Volume |
1,000 |
| Split-adjusted Price |
14.50 |
|
|
GCF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2023
|
+0.80 / +5.56%
|
13.30
|
15.20
|
13.30
|
15.20
|
14.10
|
14.50
|
1,000
|
|
|
3/20/2023
|
+1.30 / +9.15%
|
14.50
|
15.50
|
14.30
|
15.50
|
14.40
|
14.79
|
4,400
|
|
|
3/17/2023
|
+1.40 / +10.69%
|
13.50
|
14.50
|
13.50
|
14.50
|
14.20
|
13.84
|
2,500
|
|
|
3/16/2023
|
0.00 / 0.00%
|
12.90
|
14.00
|
12.70
|
14.00
|
13.10
|
13.36
|
1,300
|
|
|
3/15/2023
|
+1.60 / +12.70%
|
12.70
|
14.40
|
12.70
|
14.20
|
14.00
|
13.55
|
5,900
|
|
|
3/14/2023
|
-0.20 / -1.53%
|
12.50
|
12.90
|
12.50
|
12.90
|
12.60
|
12.31
|
1,100
|
|
|
3/13/2023
|
+0.30 / +2.19%
|
13.30
|
14.00
|
12.80
|
14.00
|
13.10
|
13.36
|
1,800
|
|
|
3/10/2023
|
+0.20 / +1.45%
|
14.10
|
14.10
|
13.40
|
14.00
|
13.70
|
13.36
|
2,000
|
|
|
3/9/2023
|
+0.40 / +2.96%
|
14.20
|
14.20
|
13.40
|
13.90
|
13.80
|
13.26
|
3,600
|
|
|
3/8/2023
|
-0.10 / -0.71%
|
13.40
|
13.90
|
13.30
|
13.90
|
13.50
|
13.26
|
2,600
|
|
|
3/7/2023
|
+0.60 / +4.48%
|
14.00
|
14.20
|
13.90
|
14.00
|
14.00
|
13.36
|
900
|
|
|
3/6/2023
|
+0.10 / +0.75%
|
13.50
|
13.50
|
13.30
|
13.40
|
13.40
|
12.79
|
1,700
|
|
|
3/3/2023
|
-0.80 / -5.67%
|
12.80
|
13.60
|
12.80
|
13.30
|
13.30
|
12.69
|
2,900
|
|
|
3/2/2023
|
+1.20 / +8.89%
|
13.50
|
14.90
|
13.40
|
14.70
|
14.10
|
14.03
|
1,400
|
|
|
3/1/2023
|
+0.60 / +4.26%
|
14.90
|
14.90
|
13.30
|
14.70
|
13.50
|
14.03
|
9,400
|
|
|
2/28/2023
|
+0.10 / +0.69%
|
14.00
|
14.90
|
13.40
|
14.50
|
14.10
|
13.84
|
3,100
|
|
|
2/27/2023
|
+1.60 / +12.12%
|
13.20
|
14.80
|
13.20
|
14.80
|
14.40
|
14.12
|
900
|
|
|
2/24/2023
|
+0.30 / +2.04%
|
13.00
|
15.00
|
13.00
|
15.00
|
13.20
|
14.31
|
900
|
|
|
2/23/2023
|
-0.60 / -3.95%
|
14.90
|
15.40
|
14.10
|
14.60
|
14.70
|
13.93
|
1,800
|
|
|
2/22/2023
|
-0.60 / -3.80%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
14.50
|
100
|
|
|
2/21/2023
|
+1.20 / +8.39%
|
15.90
|
15.90
|
15.50
|
15.50
|
15.80
|
14.79
|
700
|
|
|
2/20/2023
|
+0.60 / +4.35%
|
14.50
|
14.80
|
13.00
|
14.40
|
14.30
|
13.74
|
6,100
|
|
|
2/17/2023
|
+0.10 / +0.68%
|
14.00
|
14.70
|
13.30
|
14.70
|
13.80
|
14.03
|
1,200
|
|
|
2/16/2023
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.60
|
13.84
|
3,200
|
|
|
2/15/2023
|
-0.70 / -4.61%
|
14.80
|
14.80
|
14.40
|
14.50
|
14.50
|
13.84
|
800
|
|
|
2/14/2023
|
+1.40 / +10.14%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
14.50
|
100
|
|
|
2/13/2023
|
-1.10 / -7.05%
|
13.60
|
14.50
|
13.30
|
14.50
|
13.80
|
13.84
|
4,900
|
|
|
2/10/2023
|
+1.50 / +10.64%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
14.88
|
100
|
|
|
2/9/2023
|
+0.60 / +3.97%
|
14.10
|
15.70
|
13.90
|
15.70
|
14.10
|
14.98
|
9,100
|
|
|
2/8/2023
|
+0.50 / +3.27%
|
14.70
|
15.80
|
14.70
|
15.80
|
15.10
|
15.08
|
3,800
|
|
|