GCC.MXGCC.MX
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $194.90 | $199.83 | $193.62 | $195.18 | 277,124 |
| 1/14/2026 | $190.38 | $196.73 | $188.11 | $194.16 | 507,414 |
| 1/13/2026 | $187.21 | $196.89 | $187.02 | $189.85 | 727,183 |
| 1/12/2026 | $186.28 | $192.86 | $185.02 | $190.42 | 196,038 |
| 1/9/2026 | $186.78 | $187.79 | $184.07 | $186.28 | 89,337 |
| 1/8/2026 | $180.55 | $186.71 | $180.37 | $185.92 | 247,907 |
| 1/7/2026 | $180.88 | $183.80 | $180.09 | $180.60 | 90,636 |
| 1/6/2026 | $185.05 | $185.16 | $180.00 | $181.05 | 162,514 |
| 1/5/2026 | $182.51 | $185.74 | $181.52 | $185.19 | 198,998 |
| 1/2/2026 | $183.52 | $183.93 | $180.14 | $181.09 | 57,199 |
| 12/31/2025 | $182.04 | $184.00 | $179.58 | $182.62 | 104,940 |
| 12/30/2025 | $184.00 | $184.00 | $181.02 | $181.45 | 75,970 |
| 12/29/2025 | $183.59 | $186.30 | $182.97 | $184.09 | 86,127 |
| 12/26/2025 | $184.45 | $184.87 | $182.46 | $184.15 | 17,642 |
| 12/24/2025 | $185.20 | $185.20 | $183.03 | $184.14 | 3,990 |
| 12/23/2025 | $182.45 | $185.02 | $180.45 | $184.23 | 410,517 |
| 12/22/2025 | $184.41 | $189.44 | $179.43 | $182.33 | 570,484 |
| 12/19/2025 | $192.99 | $195.40 | $180.01 | $183.28 | 1.10M |
| 12/18/2025 | $185.15 | $194.48 | $185.15 | $192.65 | 213,132 |
| 12/17/2025 | $187.48 | $188.50 | $182.41 | $183.62 | 386,148 |
| 12/16/2025 | $189.25 | $189.61 | $186.49 | $189.10 | 112,682 |
| 12/15/2025 | $192.49 | $194.00 | $188.10 | $189.40 | 671,645 |
| 12/11/2025 | $190.11 | $196.54 | $185.03 | $190.69 | 270,220 |
| 12/10/2025 | $194.95 | $197.48 | $188.10 | $190.12 | 224,177 |
| 12/9/2025 | $191.97 | $195.96 | $190.43 | $194.90 | 161,902 |
| 12/8/2025 | $190.99 | $197.48 | $190.05 | $191.89 | 190,566 |
| 12/5/2025 | $192.50 | $194.05 | $188.50 | $192.56 | 209,381 |
| 12/4/2025 | $191.63 | $198.52 | $191.63 | $192.68 | 437,249 |
| 12/3/2025 | $186.33 | $194.78 | $185.14 | $193.28 | 417,085 |
| 12/2/2025 | $183.90 | $189.32 | $180.73 | $187.49 | 440,706 |
| 12/1/2025 | $182.05 | $185.00 | $180.59 | $184.52 | 235,205 |
| 11/28/2025 | $176.62 | $183.50 | $175.04 | $182.26 | 159,214 |
| 11/27/2025 | $180.52 | $181.03 | $176.68 | $177.47 | 38,019 |
| 11/26/2025 | $180.74 | $181.69 | $177.32 | $180.42 | 130,887 |
| 11/25/2025 | $172.60 | $180.74 | $172.60 | $180.07 | 198,909 |
| 11/24/2025 | $173.68 | $177.09 | $172.11 | $173.35 | 712,363 |
| 11/21/2025 | $175.11 | $176.96 | $172.03 | $174.51 | 131,247 |
| 11/20/2025 | $178.99 | $178.99 | $174.03 | $175.21 | 88,369 |
| 11/19/2025 | $178.43 | $178.43 | $174.37 | $176.45 | 174,216 |
| 11/18/2025 | $175.58 | $178.72 | $174.14 | $176.48 | 175,948 |
| 11/14/2025 | $177.69 | $179.26 | $175.12 | $176.30 | 119,608 |
| 11/13/2025 | $180.73 | $180.91 | $175.00 | $177.69 | 205,996 |
| 11/12/2025 | $178.10 | $180.66 | $177.03 | $180.03 | 293,606 |
| 11/11/2025 | $178.43 | $179.70 | $176.63 | $177.27 | 275,006 |
| 11/10/2025 | $178.51 | $180.55 | $177.69 | $178.05 | 228,876 |
| 11/7/2025 | $179.92 | $180.30 | $177.00 | $179.51 | 425,106 |
| 11/6/2025 | $179.30 | $181.97 | $179.00 | $179.98 | 191,537 |
| 11/5/2025 | $177.95 | $180.49 | $177.06 | $178.34 | 213,475 |
| 11/4/2025 | $177.21 | $178.60 | $177.10 | $177.57 | 209,556 |
| 11/3/2025 | $180.00 | $180.00 | $176.83 | $178.01 | 457,751 |
| 10/31/2025 | $176.58 | $179.97 | $176.03 | $178.40 | 415,637 |
| 10/30/2025 | $175.59 | $178.67 | $175.25 | $177.00 | 530,841 |
| 10/29/2025 | $173.86 | $179.98 | $172.97 | $176.26 | 188,379 |
| 10/28/2025 | $168.95 | $174.84 | $168.95 | $173.05 | 417,218 |
| 10/27/2025 | $166.69 | $168.07 | $165.04 | $166.41 | 387,308 |
| 10/24/2025 | $169.47 | $171.94 | $164.02 | $165.64 | 290,151 |
| 10/23/2025 | $163.54 | $170.72 | $163.54 | $169.61 | 608,774 |
| 10/22/2025 | $153.11 | $164.42 | $153.11 | $162.31 | 249,470 |
| 10/21/2025 | $159.86 | $159.86 | $151.41 | $155.99 | 405,509 |
| 10/20/2025 | $161.61 | $161.61 | $158.43 | $159.33 | 213,941 |
| 10/17/2025 | $161.52 | $163.68 | $159.53 | $160.81 | 232,518 |