|
|
Closing price on 6/19/2024
|
|
| Open |
19.90 |
| High |
19.90 |
| Low |
19.50 |
| Volume |
2,400 |
| Split-adjusted Price |
18.61 |
|
|
GCF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2024
|
-0.40 / -2.01%
|
19.90
|
19.90
|
19.50
|
19.50
|
19.70
|
18.61
|
2,400
|
|
|
6/18/2024
|
-0.10 / -0.50%
|
20.00
|
20.00
|
19.50
|
20.00
|
19.90
|
19.08
|
2,600
|
|
|
6/17/2024
|
-1.50 / -6.82%
|
20.00
|
20.50
|
20.00
|
20.50
|
20.10
|
19.56
|
2,182,925
|
|
|
6/14/2024
|
-0.30 / -1.36%
|
22.00
|
22.00
|
21.80
|
21.80
|
22.00
|
20.80
|
600
|
|
|
6/13/2024
|
+0.40 / +1.84%
|
22.00
|
22.10
|
22.00
|
22.10
|
22.10
|
21.09
|
1,600
|
|
|
6/12/2024
|
-0.60 / -2.74%
|
22.00
|
22.00
|
21.10
|
21.30
|
21.70
|
20.32
|
1,400
|
|
|
6/11/2024
|
+0.40 / +1.81%
|
22.10
|
22.50
|
21.50
|
22.50
|
21.90
|
21.47
|
7,600
|
|
|
6/10/2024
|
-1.00 / -4.65%
|
22.80
|
22.80
|
20.50
|
20.50
|
22.10
|
19.56
|
2,000
|
|
|
6/7/2024
|
-2.00 / -8.89%
|
20.90
|
22.50
|
20.50
|
20.50
|
21.50
|
19.56
|
1,300
|
|
|
6/6/2024
|
-3.30 / -14.35%
|
23.00
|
23.00
|
19.70
|
19.70
|
22.50
|
18.80
|
600
|
|
|
6/5/2024
|
+0.20 / +0.88%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
21.95
|
800
|
|
|
6/4/2024
|
0.00 / 0.00%
|
22.70
|
23.30
|
22.70
|
22.70
|
22.80
|
21.66
|
2,149,800
|
|
|
6/3/2024
|
+1.30 / +5.99%
|
21.50
|
23.30
|
21.50
|
23.00
|
22.70
|
21.95
|
4,500
|
|
|
5/31/2024
|
+3.00 / +14.71%
|
20.70
|
23.40
|
20.70
|
23.40
|
21.70
|
22.33
|
18,300
|
|
|
5/30/2024
|
+1.00 / +5.13%
|
20.30
|
20.50
|
20.10
|
20.50
|
20.40
|
19.56
|
5,000
|
|
|
5/29/2024
|
+0.60 / +3.16%
|
19.20
|
19.60
|
19.20
|
19.60
|
19.50
|
18.70
|
2,200
|
|
|
5/28/2024
|
+0.30 / +1.60%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
18.13
|
7,800
|
|
|
5/27/2024
|
-1.50 / -7.50%
|
19.00
|
19.00
|
18.50
|
18.50
|
18.70
|
17.65
|
2,300
|
|
|
5/24/2024
|
-1.20 / -5.66%
|
21.10
|
21.10
|
19.50
|
20.00
|
20.00
|
19.08
|
3,700
|
|
|
5/23/2024
|
+2.00 / +10.26%
|
21.00
|
21.50
|
20.00
|
21.50
|
21.20
|
20.51
|
22,900
|
|
|
5/22/2024
|
+2.70 / +14.67%
|
18.20
|
21.10
|
18.20
|
21.10
|
19.50
|
20.13
|
29,000
|
|
|
5/21/2024
|
+0.60 / +3.35%
|
18.20
|
18.60
|
17.00
|
18.50
|
18.40
|
17.65
|
4,400
|
|
|
5/20/2024
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
17.08
|
0
|
|
|
5/17/2024
|
+0.40 / +2.29%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
17.08
|
5,903,318
|
|
|
5/16/2024
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
16.70
|
600
|
|
|
5/15/2024
|
+0.70 / +4.17%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.50
|
16.70
|
1,800
|
|
|
5/14/2024
|
-0.30 / -1.75%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
16.03
|
500
|
|
|
5/13/2024
|
+0.40 / +2.38%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.10
|
16.41
|
2,200
|
|
|
5/10/2024
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.00
|
17.00
|
16.80
|
16.22
|
14,700
|
|
|
5/9/2024
|
+0.50 / +3.03%
|
16.50
|
17.00
|
16.50
|
17.00
|
16.90
|
16.22
|
900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|