|
Closing price on 5/2/2024
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
15.50 |
| Volume |
6,400 |
| Split-adjusted Price |
16.00 |
|
|
GCF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/2/2024
|
+0.10 / +0.63%
|
16.00
|
16.00
|
15.50
|
16.00
|
15.90
|
16.00
|
6,400
|
|
|
4/26/2024
|
+0.60 / +3.90%
|
15.40
|
16.00
|
15.40
|
16.00
|
15.90
|
16.00
|
2,100
|
|
|
4/25/2024
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
0
|
|
|
4/24/2024
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
0
|
|
|
4/23/2024
|
-0.50 / -3.13%
|
15.50
|
15.50
|
15.10
|
15.50
|
15.40
|
15.50
|
2,100
|
|
|
4/22/2024
|
+0.50 / +3.23%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
1,800
|
|
|
4/19/2024
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
0
|
|
|
4/17/2024
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.50
|
15.50
|
15.50
|
15.50
|
6,200
|
|
|
4/16/2024
|
+0.10 / +0.65%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
2,100
|
|
|
4/15/2024
|
+0.20 / +1.31%
|
15.40
|
15.50
|
15.00
|
15.50
|
15.40
|
15.50
|
12,000
|
|
|
4/12/2024
|
+0.50 / +3.36%
|
14.90
|
15.40
|
14.90
|
15.40
|
15.30
|
15.40
|
9,600
|
|
|
4/11/2024
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
0
|
|
|
4/10/2024
|
+1.00 / +7.14%
|
14.20
|
15.00
|
14.20
|
15.00
|
14.90
|
15.00
|
7,500
|
|
|
4/9/2024
|
-0.90 / -6.04%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
100
|
|
|
4/8/2024
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
0
|
|
|
4/5/2024
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
0
|
|
|
4/4/2024
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
0
|
|
|
4/3/2024
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
0
|
|
|
4/2/2024
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
0
|
|
|
4/1/2024
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
0
|
|
|
3/29/2024
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
1,000
|
|
|
3/28/2024
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
0
|
|
|
3/27/2024
|
+0.90 / +6.38%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
2,000
|
|
|
3/26/2024
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
0
|
|
|
3/25/2024
|
-0.40 / -2.76%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
100
|
|
|
3/22/2024
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
900
|
|
|
3/21/2024
|
-0.50 / -3.33%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
1,000
|
|
|
3/20/2024
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
0
|
|
|
3/19/2024
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
0
|
|
|
3/18/2024
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
200
|
|
|