GCBC(GCBC)
GCBC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/12/2026 | $34.65 | $35.41 | $34.65 | $35.38 | 22,712 |
| 8/11/2026 | $34.21 | $34.85 | $34.17 | $34.83 | 26,931 |
| 8/10/2026 | $34.26 | $34.68 | $33.97 | $34.31 | 41,447 |
| 8/7/2026 | $34.50 | $34.74 | $33.92 | $34.57 | 42,100 |
| 8/6/2026 | $35.20 | $35.20 | $33.73 | $34.50 | 50,700 |
| 8/5/2026 | $34.90 | $35.43 | $34.10 | $34.90 | 40,619 |
| 8/4/2026 | $34.49 | $34.88 | $34.06 | $34.63 | 20,810 |
| 8/3/2026 | $33.71 | $34.45 | $33.70 | $34.20 | 45,609 |
| 7/31/2026 | $33.38 | $33.93 | $32.91 | $33.46 | 45,812 |
| 7/30/2026 | $34.03 | $34.03 | $33.37 | $33.44 | 12,800 |
| 7/29/2026 | $33.69 | $34.13 | $33.62 | $34.13 | 20,144 |
| 7/28/2026 | $33.63 | $34.11 | $33.63 | $33.84 | 20,529 |
| 7/27/2026 | $33.20 | $34.08 | $33.04 | $33.42 | 27,036 |
| 7/24/2026 | $33.14 | $33.67 | $32.55 | $33.00 | 22,200 |
| 7/23/2026 | $32.04 | $33.05 | $32.00 | $32.67 | 91,700 |
| 7/22/2026 | $32.94 | $33.05 | $32.02 | $32.60 | 41,444 |
| 7/21/2026 | $32.23 | $33.48 | $32.20 | $32.96 | 58,400 |
| 7/20/2026 | $32.67 | $33.05 | $32.11 | $32.48 | 33,039 |
| 7/17/2026 | $33.10 | $33.40 | $32.31 | $32.85 | 25,300 |
| 7/16/2026 | $32.84 | $33.99 | $32.84 | $33.50 | 28,000 |
| 7/15/2026 | $32.43 | $33.03 | $32.07 | $32.68 | 20,200 |
| 7/14/2026 | $33.03 | $33.09 | $32.09 | $32.37 | 23,627 |
| 7/13/2026 | $32.45 | $33.17 | $31.93 | $32.84 | 39,103 |
| 7/10/2026 | $32.07 | $32.20 | $31.67 | $32.07 | 31,500 |
| 7/9/2026 | $31.60 | $32.45 | $31.58 | $32.05 | 33,633 |
| 7/8/2026 | $34.25 | $34.25 | $31.52 | $31.71 | 50,800 |
| 7/7/2026 | $34.94 | $36.02 | $34.24 | $34.25 | 66,826 |
| 7/6/2026 | $34.61 | $35.24 | $33.62 | $34.50 | 130,749 |
| 7/2/2026 | $34.56 | $34.66 | $33.13 | $34.66 | 50,700 |
| 7/1/2026 | $33.67 | $34.77 | $33.00 | $34.26 | 57,100 |
| 6/30/2026 | $32.88 | $33.92 | $32.50 | $33.59 | 48,013 |
| 6/29/2026 | $32.59 | $33.54 | $31.55 | $33.10 | 83,331 |
| 6/26/2026 | $30.55 | $32.91 | $30.20 | $32.83 | 301,800 |
| 6/25/2026 | $29.57 | $30.68 | $29.52 | $30.45 | 64,100 |
| 6/24/2026 | $28.66 | $30.16 | $28.66 | $29.84 | 61,301 |
| 6/23/2026 | $29.19 | $29.76 | $28.50 | $28.71 | 77,569 |
| 6/22/2026 | $29.24 | $29.99 | $29.00 | $29.09 | 102,600 |
| 6/18/2026 | $28.87 | $29.92 | $28.56 | $29.42 | 119,309 |
| 6/17/2026 | $29.20 | $29.84 | $28.12 | $28.39 | 77,143 |
| 6/16/2026 | $29.81 | $30.23 | $28.73 | $28.83 | 66,300 |
| 6/15/2026 | $30.07 | $30.43 | $26.94 | $29.66 | 31,700 |
| 6/12/2026 | $29.01 | $30.71 | $29.01 | $30.17 | 38,100 |
| 6/11/2026 | $29.10 | $29.40 | $28.58 | $29.15 | 42,038 |
| 6/10/2026 | $29.03 | $29.40 | $28.72 | $28.87 | 26,812 |
| 6/9/2026 | $28.37 | $29.06 | $28.31 | $28.63 | 31,000 |
| 6/8/2026 | $27.68 | $28.44 | $27.68 | $28.21 | 42,100 |
| 6/5/2026 | $26.84 | $28.00 | $26.50 | $27.62 | 34,900 |
| 6/4/2026 | $25.90 | $26.99 | $25.64 | $26.96 | 16,700 |
| 6/3/2026 | $25.64 | $25.90 | $25.54 | $25.56 | 20,100 |
| 6/2/2026 | $26.25 | $26.52 | $25.49 | $25.90 | 11,916 |
| 6/1/2026 | $25.34 | $26.60 | $25.34 | $26.24 | 16,000 |
| 5/29/2026 | $25.71 | $26.79 | $25.52 | $26.24 | 15,091 |
| 5/28/2026 | $25.38 | $25.84 | $25.20 | $25.84 | 10,716 |
| 5/27/2026 | $25.40 | $25.47 | $25.07 | $25.25 | 4,900 |
| 5/26/2026 | $25.13 | $25.32 | $24.85 | $25.25 | 13,825 |
| 5/22/2026 | $25.00 | $25.07 | $24.90 | $25.07 | 8,427 |
| 5/21/2026 | $24.99 | $25.04 | $24.80 | $25.00 | 9,400 |
| 5/20/2026 | $24.60 | $25.25 | $24.60 | $25.08 | 18,425 |
| 5/19/2026 | $24.80 | $25.48 | $23.82 | $24.61 | 9,400 |
| 5/18/2026 | $24.80 | $25.05 | $24.48 | $24.80 | 5,200 |
| 5/15/2026 | $24.80 | $24.99 | $24.64 | $24.80 | 8,213 |
| 5/14/2026 | $25.00 | $25.20 | $24.78 | $24.95 | 27,411 |