|
Closing price on 5/30/2024
|
|
| Open |
20.30 |
| High |
20.50 |
| Low |
20.10 |
| Volume |
5,000 |
| Split-adjusted Price |
20.50 |
|
|
GCF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2024
|
+1.00 / +5.13%
|
20.30
|
20.50
|
20.10
|
20.50
|
20.40
|
20.50
|
5,000
|
|
|
5/29/2024
|
+0.60 / +3.16%
|
19.20
|
19.60
|
19.20
|
19.60
|
19.50
|
19.60
|
2,200
|
|
|
5/28/2024
|
+0.30 / +1.60%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
7,800
|
|
|
5/27/2024
|
-1.50 / -7.50%
|
19.00
|
19.00
|
18.50
|
18.50
|
18.70
|
18.50
|
2,300
|
|
|
5/24/2024
|
-1.20 / -5.66%
|
21.10
|
21.10
|
19.50
|
20.00
|
20.00
|
20.00
|
3,700
|
|
|
5/23/2024
|
+2.00 / +10.26%
|
21.00
|
21.50
|
20.00
|
21.50
|
21.20
|
21.50
|
22,900
|
|
|
5/22/2024
|
+2.70 / +14.67%
|
18.20
|
21.10
|
18.20
|
21.10
|
19.50
|
21.10
|
29,000
|
|
|
5/21/2024
|
+0.60 / +3.35%
|
18.20
|
18.60
|
17.00
|
18.50
|
18.40
|
18.50
|
4,400
|
|
|
5/20/2024
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
0
|
|
|
5/17/2024
|
+0.40 / +2.29%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
5,903,318
|
|
|
5/16/2024
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
600
|
|
|
5/15/2024
|
+0.70 / +4.17%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.50
|
17.50
|
1,800
|
|
|
5/14/2024
|
-0.30 / -1.75%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
500
|
|
|
5/13/2024
|
+0.40 / +2.38%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.10
|
17.20
|
2,200
|
|
|
5/10/2024
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.00
|
17.00
|
16.80
|
17.00
|
14,700
|
|
|
5/9/2024
|
+0.50 / +3.03%
|
16.50
|
17.00
|
16.50
|
17.00
|
16.90
|
17.00
|
900
|
|
|
5/8/2024
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
1,100
|
|
|
5/7/2024
|
-0.80 / -4.68%
|
16.50
|
16.50
|
16.30
|
16.30
|
16.50
|
16.30
|
2,600
|
|
|
5/6/2024
|
+1.20 / +7.74%
|
16.00
|
17.80
|
16.00
|
16.70
|
17.10
|
16.70
|
9,100
|
|
|
5/3/2024
|
-0.90 / -5.66%
|
15.80
|
15.80
|
15.00
|
15.00
|
15.50
|
15.00
|
18,600
|
|
|
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
|
|
|