GCBC(GCBC)
GCBC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $24.85 | $25.18 | $24.60 | $25.08 | 17,412 |
| 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 |
| 5/13/2026 | $23.72 | $24.50 | $23.72 | $24.33 | 9,500 |
| 5/12/2026 | $23.57 | $24.00 | $23.57 | $24.00 | 3,900 |
| 5/11/2026 | $24.08 | $24.08 | $23.56 | $23.56 | 6,507 |
| 5/8/2026 | $23.86 | $24.45 | $23.86 | $23.86 | 3,842 |
| 5/7/2026 | $24.00 | $24.00 | $23.86 | $23.99 | 5,316 |
| 5/6/2026 | $24.03 | $24.30 | $24.02 | $24.02 | 6,600 |
| 5/5/2026 | $23.60 | $23.95 | $23.52 | $23.70 | 12,109 |
| 5/4/2026 | $23.92 | $24.16 | $23.52 | $23.80 | 9,100 |
| 5/1/2026 | $24.37 | $24.37 | $24.14 | $24.14 | 2,700 |
| 4/30/2026 | $23.58 | $24.28 | $23.58 | $24.05 | 8,809 |
| 4/29/2026 | $24.60 | $24.74 | $23.50 | $23.60 | 29,513 |
| 4/28/2026 | $24.30 | $24.74 | $23.93 | $24.60 | 19,500 |
| 4/27/2026 | $23.28 | $24.19 | $23.28 | $24.19 | 21,900 |
| 4/24/2026 | $22.84 | $23.43 | $22.84 | $23.43 | 5,920 |
| 4/23/2026 | $22.98 | $23.01 | $22.72 | $23.01 | 3,500 |
| 4/22/2026 | $22.95 | $23.00 | $22.58 | $22.75 | 12,300 |
| 4/21/2026 | $23.38 | $23.44 | $23.00 | $23.06 | 10,600 |
| 4/20/2026 | $23.78 | $23.78 | $23.42 | $23.47 | 5,900 |
| 4/17/2026 | $23.82 | $24.35 | $23.14 | $23.70 | 9,300 |
| 4/16/2026 | $23.54 | $23.70 | $23.24 | $23.45 | 9,700 |
| 4/15/2026 | $24.35 | $24.35 | $23.62 | $23.70 | 4,700 |
| 4/14/2026 | $23.45 | $23.48 | $23.15 | $23.48 | 6,800 |
| 4/13/2026 | $23.17 | $23.78 | $23.14 | $23.55 | 12,400 |
| 4/10/2026 | $23.56 | $23.56 | $22.94 | $23.30 | 14,200 |
| 4/9/2026 | $23.85 | $24.00 | $23.17 | $23.30 | 21,200 |
| 4/8/2026 | $23.73 | $23.94 | $23.20 | $23.85 | 10,500 |
| 4/7/2026 | $23.61 | $23.61 | $22.70 | $23.26 | 10,227 |
| 4/6/2026 | $23.04 | $23.18 | $22.67 | $22.82 | 10,300 |
| 4/2/2026 | $22.64 | $22.92 | $22.64 | $22.92 | 7,700 |
| 4/1/2026 | $22.63 | $22.90 | $22.55 | $22.55 | 5,600 |
| 3/31/2026 | $23.09 | $23.17 | $22.41 | $22.41 | 16,800 |
| 3/30/2026 | $22.48 | $23.00 | $22.17 | $22.81 | 22,700 |
| 3/27/2026 | $22.44 | $22.56 | $22.03 | $22.19 | 10,223 |
| 3/26/2026 | $22.21 | $22.50 | $22.21 | $22.45 | 6,647 |
| 3/25/2026 | $22.77 | $22.84 | $21.91 | $22.18 | 10,900 |
| 3/24/2026 | $23.17 | $23.50 | $22.30 | $22.30 | 14,500 |
| 3/23/2026 | $23.44 | $23.94 | $23.03 | $23.38 | 14,700 |
| 3/20/2026 | $22.14 | $22.99 | $21.74 | $22.90 | 56,544 |
| 3/19/2026 | $21.71 | $22.21 | $21.71 | $22.16 | 19,529 |
| 3/18/2026 | $21.87 | $22.22 | $21.65 | $21.75 | 26,012 |
| 3/17/2026 | $21.86 | $22.08 | $21.73 | $21.73 | 11,413 |
| 3/16/2026 | $22.00 | $22.41 | $21.65 | $21.85 | 17,226 |
| 3/13/2026 | $22.24 | $22.29 | $21.80 | $21.90 | 11,500 |
| 3/12/2026 | $21.95 | $22.34 | $21.38 | $22.02 | 6,900 |
| 3/11/2026 | $22.05 | $22.20 | $21.90 | $22.20 | 7,100 |
| 3/10/2026 | $22.21 | $22.70 | $22.21 | $22.25 | 12,906 |
| 3/9/2026 | $22.21 | $22.43 | $22.00 | $22.41 | 12,331 |
| 3/6/2026 | $22.11 | $22.56 | $22.05 | $22.42 | 12,000 |
| 3/5/2026 | $22.55 | $22.67 | $22.22 | $22.22 | 7,800 |
| 3/4/2026 | $22.95 | $22.95 | $22.70 | $22.89 | 3,913 |
| 3/3/2026 | $22.27 | $22.54 | $22.05 | $22.52 | 6,915 |
| 3/2/2026 | $22.05 | $22.71 | $22.05 | $22.71 | 11,101 |
| 2/27/2026 | $22.64 | $23.33 | $22.07 | $22.07 | 25,400 |
| 2/26/2026 | $22.72 | $23.71 | $22.71 | $23.00 | 7,200 |
| 2/25/2026 | $22.51 | $22.56 | $22.31 | $22.56 | 3,600 |
| 2/24/2026 | $21.89 | $22.59 | $21.89 | $22.49 | 9,018 |
| 2/23/2026 | $22.58 | $22.58 | $22.09 | $22.09 | 9,942 |
| 2/20/2026 | $23.00 | $23.50 | $22.85 | $22.85 | 10,400 |
| 2/19/2026 | $22.97 | $23.25 | $22.56 | $23.00 | 8,011 |