GCO(GCO)
GCO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $32.57 | $33.60 | $32.05 | $33.38 | 129,523 |
| 5/19/2026 | $32.13 | $32.88 | $31.30 | $32.45 | 178,028 |
| 5/18/2026 | $33.20 | $33.76 | $31.97 | $32.20 | 357,012 |
| 5/15/2026 | $32.02 | $33.06 | $31.75 | $33.06 | 162,523 |
| 5/14/2026 | $32.07 | $32.57 | $31.54 | $32.02 | 97,837 |
| 5/13/2026 | $31.34 | $31.88 | $30.80 | $31.72 | 157,642 |
| 5/12/2026 | $32.30 | $32.30 | $30.90 | $31.71 | 176,500 |
| 5/11/2026 | $34.60 | $34.60 | $32.21 | $32.81 | 282,000 |
| 5/8/2026 | $33.74 | $34.93 | $33.27 | $34.89 | 78,900 |
| 5/7/2026 | $34.31 | $34.87 | $33.44 | $33.75 | 146,400 |
| 5/6/2026 | $34.84 | $35.45 | $34.27 | $34.64 | 125,812 |
| 5/5/2026 | $33.13 | $34.93 | $33.13 | $34.50 | 134,855 |
| 5/4/2026 | $34.42 | $34.68 | $31.58 | $33.22 | 217,509 |
| 5/1/2026 | $35.28 | $36.35 | $34.36 | $34.84 | 226,991 |
| 4/30/2026 | $34.44 | $35.68 | $34.44 | $35.49 | 86,622 |
| 4/29/2026 | $35.75 | $36.16 | $34.15 | $34.58 | 108,900 |
| 4/28/2026 | $35.50 | $36.29 | $34.62 | $36.03 | 182,700 |
| 4/27/2026 | $35.19 | $35.84 | $34.06 | $35.40 | 215,322 |
| 4/24/2026 | $35.80 | $35.80 | $34.97 | $35.15 | 108,341 |
| 4/23/2026 | $36.85 | $36.85 | $35.01 | $35.67 | 144,410 |
| 4/22/2026 | $36.69 | $36.79 | $36.08 | $36.78 | 105,400 |
| 4/21/2026 | $36.67 | $37.54 | $35.94 | $36.37 | 167,800 |
| 4/20/2026 | $35.57 | $36.94 | $35.57 | $36.54 | 652,300 |
| 4/17/2026 | $35.42 | $36.72 | $35.01 | $36.00 | 283,015 |
| 4/16/2026 | $33.22 | $35.48 | $33.15 | $34.50 | 356,800 |
| 4/15/2026 | $32.89 | $33.85 | $31.91 | $33.55 | 287,479 |
| 4/14/2026 | $32.65 | $33.58 | $32.63 | $32.93 | 347,927 |
| 4/13/2026 | $31.64 | $33.26 | $31.20 | $32.65 | 239,900 |
| 4/10/2026 | $31.92 | $32.31 | $31.06 | $31.77 | 164,900 |
| 4/9/2026 | $30.65 | $32.00 | $30.53 | $31.57 | 434,800 |
| 4/8/2026 | $30.82 | $31.59 | $30.20 | $30.97 | 541,100 |
| 4/7/2026 | $29.24 | $30.88 | $28.85 | $29.33 | 505,110 |
| 4/6/2026 | $28.34 | $30.15 | $28.34 | $29.56 | 510,935 |
| 4/2/2026 | $27.85 | $28.70 | $27.48 | $28.39 | 200,439 |
| 4/1/2026 | $29.10 | $29.52 | $28.42 | $28.60 | 161,130 |
| 3/31/2026 | $28.54 | $29.55 | $28.20 | $28.99 | 292,724 |
| 3/30/2026 | $28.27 | $28.90 | $27.66 | $27.81 | 158,400 |
| 3/27/2026 | $28.23 | $28.58 | $27.25 | $27.97 | 246,027 |
| 3/26/2026 | $27.07 | $28.90 | $27.07 | $28.80 | 243,648 |
| 3/25/2026 | $26.91 | $28.00 | $26.08 | $27.58 | 244,315 |
| 3/24/2026 | $25.45 | $26.65 | $25.45 | $26.51 | 202,740 |
| 3/23/2026 | $25.85 | $26.74 | $25.69 | $25.98 | 203,400 |
| 3/20/2026 | $25.74 | $25.82 | $24.78 | $24.84 | 252,126 |
| 3/19/2026 | $25.14 | $26.24 | $24.87 | $25.64 | 334,000 |
| 3/18/2026 | $25.73 | $26.59 | $25.32 | $25.36 | 107,700 |
| 3/17/2026 | $26.51 | $27.11 | $25.63 | $26.11 | 154,900 |
| 3/16/2026 | $25.46 | $26.79 | $25.46 | $26.34 | 333,700 |
| 3/13/2026 | $25.21 | $25.30 | $24.45 | $25.01 | 224,630 |
| 3/12/2026 | $25.15 | $26.05 | $25.03 | $25.08 | 144,100 |
| 3/11/2026 | $26.56 | $26.89 | $25.63 | $25.77 | 217,600 |
| 3/10/2026 | $25.50 | $28.13 | $25.39 | $26.74 | 324,700 |
| 3/9/2026 | $26.10 | $26.25 | $24.38 | $25.89 | 531,349 |
| 3/6/2026 | $31.01 | $31.28 | $26.49 | $26.50 | 568,760 |
| 3/5/2026 | $25.80 | $26.85 | $25.64 | $26.09 | 216,900 |
| 3/4/2026 | $26.44 | $26.91 | $25.84 | $26.38 | 198,532 |
| 3/3/2026 | $25.21 | $26.24 | $24.40 | $26.00 | 169,365 |
| 3/2/2026 | $26.23 | $26.80 | $25.09 | $26.18 | 252,700 |
| 2/27/2026 | $27.27 | $27.27 | $26.12 | $27.24 | 216,931 |
| 2/26/2026 | $27.03 | $28.38 | $26.70 | $27.51 | 180,000 |
| 2/25/2026 | $26.80 | $26.80 | $25.60 | $26.76 | 201,649 |
| 2/24/2026 | $26.35 | $26.99 | $25.01 | $26.60 | 241,105 |
| 2/23/2026 | $29.25 | $29.59 | $26.31 | $26.38 | 327,307 |
| 2/20/2026 | $27.96 | $29.70 | $27.96 | $29.25 | 1.08M |