|
|
Closing price on 5/6/2026
|
|
| Open |
19.50 |
| High |
19.50 |
| Low |
19.00 |
| Volume |
67,000 |
| Split-adjusted Price |
19.30 |
|
|
GCF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2026
|
-0.50 / -2.53%
|
19.50
|
19.50
|
19.00
|
19.30
|
19.10
|
19.30
|
67,000
|
|
|
5/5/2026
|
+0.70 / +3.66%
|
19.80
|
20.60
|
19.30
|
19.80
|
19.80
|
19.80
|
30,600
|
|
|
5/4/2026
|
+1.30 / +7.14%
|
18.40
|
19.90
|
18.40
|
19.50
|
19.10
|
19.50
|
74,900
|
|
|
4/29/2026
|
+0.10 / +0.55%
|
18.30
|
18.40
|
18.00
|
18.40
|
18.20
|
18.40
|
13,300
|
|
|
4/28/2026
|
-0.20 / -1.09%
|
18.40
|
18.40
|
18.20
|
18.20
|
18.30
|
18.20
|
73,200
|
|
|
4/24/2026
|
-0.20 / -1.08%
|
18.50
|
18.60
|
18.30
|
18.30
|
18.40
|
18.30
|
2,700
|
|
|
4/23/2026
|
-0.40 / -2.14%
|
19.00
|
19.00
|
18.30
|
18.30
|
18.50
|
18.30
|
46,500
|
|
|
4/22/2026
|
+0.20 / +1.07%
|
19.00
|
19.00
|
18.40
|
18.90
|
18.70
|
18.90
|
36,300
|
|
|
4/21/2026
|
+0.20 / +1.07%
|
18.90
|
19.00
|
18.20
|
18.90
|
18.70
|
18.90
|
62,600
|
|
|
4/20/2026
|
-0.10 / -0.54%
|
18.80
|
19.00
|
18.50
|
18.50
|
18.70
|
18.50
|
23,400
|
|
|
4/17/2026
|
+0.50 / +2.76%
|
18.50
|
18.90
|
18.10
|
18.60
|
18.60
|
18.60
|
23,700
|
|
|
4/16/2026
|
-0.20 / -1.08%
|
18.50
|
18.50
|
17.80
|
18.40
|
18.10
|
18.40
|
42,000
|
|
|
4/15/2026
|
+0.70 / +3.87%
|
18.50
|
18.90
|
18.00
|
18.80
|
18.60
|
18.80
|
52,300
|
|
|
4/14/2026
|
-0.40 / -2.15%
|
18.60
|
19.00
|
17.90
|
18.20
|
18.10
|
18.20
|
56,400
|
|
|
4/13/2026
|
+1.40 / +8.19%
|
17.70
|
19.00
|
17.40
|
18.50
|
18.60
|
18.50
|
66,800
|
|
|
4/10/2026
|
+1.30 / +7.93%
|
16.50
|
17.70
|
16.50
|
17.70
|
17.10
|
17.70
|
119,300
|
|
|
4/9/2026
|
-0.20 / -1.21%
|
16.30
|
16.70
|
16.00
|
16.30
|
16.40
|
16.30
|
31,000
|
|
|
4/8/2026
|
+0.10 / +0.61%
|
16.50
|
17.00
|
16.20
|
16.40
|
16.50
|
16.40
|
171,700
|
|
|
4/7/2026
|
-1.60 / -8.89%
|
17.50
|
17.50
|
15.80
|
16.40
|
16.30
|
16.40
|
179,200
|
|
|
4/6/2026
|
+0.10 / +0.58%
|
17.90
|
19.30
|
17.10
|
17.20
|
18.00
|
17.20
|
82,000
|
|
|
4/3/2026
|
-0.90 / -5.03%
|
17.90
|
18.20
|
16.80
|
17.00
|
17.10
|
17.00
|
171,200
|
|
|
4/2/2026
|
-1.60 / -8.21%
|
18.30
|
19.30
|
17.50
|
17.90
|
17.90
|
17.90
|
199,000
|
|
|
4/1/2026
|
-3.20 / -14.88%
|
22.00
|
22.00
|
18.30
|
18.30
|
19.50
|
18.30
|
464,700
|
|
|
3/31/2026
|
-0.10 / -0.47%
|
21.60
|
22.00
|
21.10
|
21.40
|
21.50
|
21.40
|
1,159,600
|
|
|
3/30/2026
|
-0.20 / -0.91%
|
21.10
|
21.70
|
21.10
|
21.70
|
21.50
|
21.70
|
1,921,900
|
|
|
3/27/2026
|
0.00 / 0.00%
|
21.80
|
22.00
|
21.50
|
21.90
|
21.90
|
21.90
|
32,800
|
|
|
3/26/2026
|
-0.20 / -0.91%
|
22.10
|
22.10
|
21.50
|
21.80
|
21.90
|
21.80
|
18,800
|
|
|
3/25/2026
|
-1.00 / -4.35%
|
23.00
|
23.50
|
21.50
|
22.00
|
22.00
|
22.00
|
260,900
|
|
|
3/24/2026
|
+1.50 / +6.85%
|
23.40
|
24.40
|
22.00
|
23.40
|
23.00
|
23.40
|
165,100
|
|
|
3/23/2026
|
-1.10 / -4.53%
|
24.20
|
24.30
|
21.00
|
23.20
|
21.90
|
23.20
|
191,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|