GCMG(GCMG)
GCMG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $10.34 | $10.48 | $10.28 | $10.44 | 97,030 |
| 5/20/2026 | $10.54 | $10.58 | $10.40 | $10.43 | 273,600 |
| 5/19/2026 | $10.71 | $10.74 | $10.49 | $10.51 | 238,100 |
| 5/18/2026 | $10.65 | $10.83 | $10.51 | $10.77 | 335,603 |
| 5/15/2026 | $10.92 | $11.17 | $10.59 | $10.65 | 229,200 |
| 5/14/2026 | $10.94 | $11.23 | $10.79 | $11.08 | 511,702 |
| 5/13/2026 | $11.11 | $11.22 | $10.81 | $10.87 | 548,129 |
| 5/12/2026 | $11.22 | $11.34 | $10.87 | $11.19 | 476,426 |
| 5/11/2026 | $11.40 | $11.65 | $11.25 | $11.36 | 492,823 |
| 5/8/2026 | $11.13 | $11.44 | $10.66 | $11.36 | 472,123 |
| 5/7/2026 | $11.00 | $11.39 | $10.76 | $11.16 | 693,800 |
| 5/6/2026 | $11.41 | $11.58 | $11.24 | $11.28 | 437,200 |
| 5/5/2026 | $11.13 | $11.33 | $11.02 | $11.26 | 339,346 |
| 5/4/2026 | $10.91 | $11.19 | $10.87 | $11.06 | 315,000 |
| 5/1/2026 | $10.99 | $11.08 | $10.88 | $10.94 | 339,424 |
| 4/30/2026 | $10.34 | $10.99 | $10.34 | $10.92 | 263,825 |
| 4/29/2026 | $10.85 | $10.85 | $10.64 | $10.72 | 319,700 |
| 4/28/2026 | $10.85 | $11.03 | $10.74 | $10.90 | 263,700 |
| 4/27/2026 | $10.75 | $10.99 | $10.66 | $10.82 | 511,300 |
| 4/24/2026 | $10.78 | $10.90 | $10.68 | $10.80 | 300,539 |
| 4/23/2026 | $10.84 | $11.09 | $10.59 | $10.81 | 254,219 |
| 4/22/2026 | $10.82 | $11.01 | $10.59 | $10.85 | 256,200 |
| 4/21/2026 | $10.95 | $11.17 | $10.79 | $10.81 | 316,740 |
| 4/20/2026 | $10.86 | $11.00 | $10.75 | $10.94 | 234,207 |
| 4/17/2026 | $10.86 | $11.07 | $10.86 | $10.94 | 416,000 |
| 4/16/2026 | $10.91 | $10.93 | $10.62 | $10.62 | 335,800 |
| 4/15/2026 | $10.57 | $10.93 | $10.52 | $10.88 | 371,500 |
| 4/14/2026 | $10.04 | $10.57 | $10.04 | $10.51 | 546,200 |
| 4/13/2026 | $9.59 | $10.05 | $9.57 | $10.04 | 382,200 |
| 4/10/2026 | $9.82 | $9.90 | $9.67 | $9.72 | 420,414 |
| 4/9/2026 | $9.93 | $9.94 | $9.69 | $9.79 | 721,900 |
| 4/8/2026 | $9.87 | $10.01 | $9.71 | $9.97 | 715,646 |
| 4/7/2026 | $9.54 | $9.66 | $9.49 | $9.50 | 470,900 |
| 4/6/2026 | $9.65 | $9.81 | $9.63 | $9.67 | 436,032 |
| 4/2/2026 | $9.57 | $9.79 | $9.42 | $9.70 | 330,500 |
| 4/1/2026 | $9.84 | $9.96 | $9.66 | $9.75 | 450,423 |
| 3/31/2026 | $9.82 | $9.95 | $9.67 | $9.80 | 502,649 |
| 3/30/2026 | $9.49 | $9.77 | $9.30 | $9.68 | 529,010 |
| 3/27/2026 | $9.53 | $9.63 | $9.37 | $9.45 | 510,200 |
| 3/26/2026 | $9.62 | $9.87 | $9.62 | $9.65 | 531,218 |
| 3/25/2026 | $9.83 | $9.89 | $9.54 | $9.75 | 872,736 |
| 3/24/2026 | $10.02 | $10.02 | $9.52 | $9.69 | 1.19M |
| 3/23/2026 | $9.98 | $10.13 | $9.77 | $9.96 | 739,800 |
| 3/20/2026 | $10.09 | $10.09 | $9.66 | $9.69 | 2.64M |
| 3/19/2026 | $10.14 | $10.28 | $10.00 | $10.07 | 818,242 |
| 3/18/2026 | $10.20 | $10.39 | $10.11 | $10.20 | 550,121 |
| 3/17/2026 | $10.35 | $10.63 | $10.29 | $10.33 | 703,534 |
| 3/16/2026 | $10.38 | $10.58 | $10.17 | $10.28 | 517,611 |
| 3/13/2026 | $10.61 | $10.74 | $10.22 | $10.35 | 1.06M |
| 3/12/2026 | $11.14 | $11.32 | $10.38 | $10.41 | 900,336 |
| 3/11/2026 | $11.55 | $11.67 | $11.33 | $11.38 | 859,400 |
| 3/10/2026 | $11.35 | $11.70 | $11.23 | $11.55 | 1.28M |
| 3/9/2026 | $11.12 | $11.28 | $10.89 | $11.22 | 643,709 |
| 3/6/2026 | $11.50 | $11.50 | $11.23 | $11.27 | 625,827 |
| 3/5/2026 | $11.65 | $11.86 | $11.63 | $11.75 | 488,900 |
| 3/4/2026 | $11.57 | $11.96 | $11.52 | $11.67 | 601,491 |
| 3/3/2026 | $11.32 | $11.60 | $11.06 | $11.50 | 836,912 |
| 3/2/2026 | $11.15 | $11.74 | $11.15 | $11.70 | 711,238 |
| 2/27/2026 | $11.78 | $11.83 | $11.56 | $11.58 | 796,109 |
| 2/26/2026 | $11.88 | $12.05 | $11.74 | $11.90 | 557,700 |
| 2/25/2026 | $11.62 | $11.88 | $11.53 | $11.85 | 393,000 |
| 2/24/2026 | $11.49 | $11.81 | $11.43 | $11.61 | 520,446 |
| 2/23/2026 | $11.72 | $11.72 | $11.36 | $11.47 | 640,500 |
| 2/20/2026 | $11.57 | $11.74 | $11.39 | $11.71 | 662,600 |