GCOR.ST(GCOR.ST)
GCOR.ST
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $0.64 | $0.73 | $0.64 | $0.72 | 432,337 |
| 10/13/2026 | $0.68 | $0.68 | $0.63 | $0.66 | 120,254 |
| 10/12/2026 | $0.75 | $0.76 | $0.67 | $0.68 | 182,309 |
| 10/9/2026 | $0.78 | $0.78 | $0.74 | $0.77 | 158,423 |
| 10/8/2026 | $0.75 | $0.78 | $0.75 | $0.78 | 54,363 |
| 10/7/2026 | $0.79 | $0.79 | $0.75 | $0.75 | 34,266 |
| 10/6/2026 | $0.79 | $0.79 | $0.78 | $0.78 | 4,894 |
| 10/5/2026 | $0.76 | $0.78 | $0.75 | $0.78 | 21,709 |
| 10/2/2026 | $0.80 | $0.80 | $0.76 | $0.76 | 45,571 |
| 10/1/2026 | $0.82 | $0.82 | $0.76 | $0.76 | 9,378 |
| 9/30/2026 | $0.79 | $0.82 | $0.79 | $0.80 | 6,493 |
| 9/29/2026 | $0.79 | $0.79 | $0.76 | $0.78 | 43,749 |
| 9/28/2026 | $0.78 | $0.80 | $0.76 | $0.76 | 22,739 |
| 9/25/2026 | $0.80 | $0.82 | $0.76 | $0.78 | 18,170 |
| 9/24/2026 | $0.75 | $0.82 | $0.75 | $0.80 | 42,048 |
| 9/23/2026 | $0.82 | $0.82 | $0.75 | $0.80 | 4,634 |
| 9/22/2026 | $0.75 | $0.79 | $0.75 | $0.75 | 29,246 |
| 9/21/2026 | $0.77 | $0.81 | $0.74 | $0.80 | 113,577 |
| 9/18/2026 | $0.72 | $0.81 | $0.72 | $0.79 | 23,894 |
| 9/17/2026 | $0.80 | $0.80 | $0.72 | $0.72 | 158,810 |
| 9/16/2026 | $0.75 | $0.79 | $0.75 | $0.76 | 43,924 |
| 9/15/2026 | $0.85 | $0.85 | $0.75 | $0.75 | 5,263 |
| 9/14/2026 | $0.81 | $0.82 | $0.80 | $0.80 | 62,215 |
| 9/11/2026 | $0.82 | $0.83 | $0.79 | $0.81 | 14,172 |
| 9/10/2026 | $0.82 | $0.83 | $0.79 | $0.83 | 106,802 |
| 9/9/2026 | $0.82 | $0.82 | $0.78 | $0.79 | 76,017 |
| 9/8/2026 | $0.94 | $0.95 | $0.81 | $0.81 | 440,553 |
| 9/7/2026 | $0.82 | $0.82 | $0.78 | $0.79 | 48,871 |
| 9/4/2026 | $0.80 | $0.82 | $0.77 | $0.82 | 31,229 |
| 9/3/2026 | $0.77 | $0.86 | $0.77 | $0.86 | 19,655 |
| 9/2/2026 | $0.79 | $0.83 | $0.79 | $0.83 | 16,873 |
| 9/1/2026 | $0.78 | $0.83 | $0.78 | $0.82 | 23,570 |
| 8/31/2026 | $0.85 | $0.87 | $0.85 | $0.85 | 18,027 |
| 8/28/2026 | $0.80 | $0.87 | $0.80 | $0.85 | 106,702 |
| 8/27/2026 | $0.77 | $0.80 | $0.76 | $0.80 | 115,554 |
| 8/26/2026 | $0.76 | $0.78 | $0.73 | $0.74 | 46,355 |
| 8/25/2026 | $0.81 | $0.82 | $0.76 | $0.82 | 22,759 |
| 8/24/2026 | $0.84 | $0.84 | $0.78 | $0.81 | 7,044 |
| 8/21/2026 | $0.81 | $0.84 | $0.77 | $0.84 | 77,304 |
| 8/20/2026 | $0.81 | $0.87 | $0.80 | $0.84 | 136,001 |
| 8/19/2026 | $0.90 | $0.92 | $0.81 | $0.84 | 63,665 |
| 8/18/2026 | $0.94 | $0.94 | $0.84 | $0.90 | 156,303 |
| 8/17/2026 | $0.91 | $0.94 | $0.88 | $0.94 | 57,915 |
| 8/14/2026 | $0.86 | $0.98 | $0.86 | $0.91 | 449,358 |
| 8/13/2026 | $0.80 | $0.85 | $0.76 | $0.80 | 268,119 |
| 8/12/2026 | $0.77 | $0.84 | $0.74 | $0.84 | 67,414 |
| 8/11/2026 | $0.75 | $0.77 | $0.72 | $0.77 | 65,310 |
| 8/10/2026 | $0.70 | $0.84 | $0.70 | $0.75 | 346,778 |
| 8/7/2026 | $0.69 | $0.69 | $0.65 | $0.68 | 23,396 |
| 8/6/2026 | $0.62 | $0.70 | $0.62 | $0.70 | 21,342 |
| 8/5/2026 | $0.70 | $0.70 | $0.63 | $0.68 | 20,970 |
| 8/4/2026 | $0.63 | $0.70 | $0.61 | $0.70 | 51,416 |
| 8/3/2026 | $0.66 | $0.66 | $0.63 | $0.63 | 17,308 |
| 7/31/2026 | $0.63 | $0.67 | $0.61 | $0.66 | 34,524 |
| 7/30/2026 | $0.65 | $0.65 | $0.62 | $0.63 | 12,254 |
| 7/29/2026 | $0.63 | $0.67 | $0.63 | $0.65 | 46,156 |
| 7/28/2026 | $0.63 | $0.66 | $0.58 | $0.64 | 169,673 |
| 7/27/2026 | $0.62 | $0.64 | $0.61 | $0.62 | 58,227 |
| 7/24/2026 | $0.64 | $0.64 | $0.58 | $0.62 | 148,293 |
| 7/23/2026 | $0.62 | $0.86 | $0.60 | $0.65 | 834,407 |
| 7/22/2026 | $0.65 | $0.65 | $0.60 | $0.61 | 8,550 |
| 7/21/2026 | $0.60 | $0.67 | $0.60 | $0.61 | 71,343 |
| 7/20/2026 | $0.64 | $0.64 | $0.60 | $0.60 | 28,804 |
| 7/17/2026 | $0.61 | $0.64 | $0.57 | $0.60 | 47,363 |
| 7/16/2026 | $0.62 | $0.62 | $0.58 | $0.61 | 15,265 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
