GCOR.ST(GCOR.ST)
GCOR.ST
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 7/15/2026 | $0.60 | $0.61 | $0.56 | $0.60 | 102,160 |
| 7/14/2026 | $0.65 | $0.67 | $0.60 | $0.64 | 268,391 |
| 7/13/2026 | $0.62 | $0.66 | $0.62 | $0.65 | 6,689 |
| 7/10/2026 | $0.68 | $0.68 | $0.62 | $0.68 | 11,690 |
| 7/9/2026 | $0.63 | $0.68 | $0.62 | $0.68 | 12,560 |
| 7/8/2026 | $0.60 | $0.67 | $0.60 | $0.66 | 126,943 |
| 7/7/2026 | $0.64 | $0.67 | $0.62 | $0.67 | 99,115 |
| 7/6/2026 | $0.65 | $0.68 | $0.64 | $0.68 | 17,171 |
| 7/3/2026 | $0.69 | $0.69 | $0.64 | $0.68 | 39,916 |
| 7/2/2026 | $0.70 | $0.72 | $0.64 | $0.69 | 106,516 |
| 7/1/2026 | $0.74 | $0.75 | $0.65 | $0.70 | 73,616 |
| 6/30/2026 | $0.62 | $0.73 | $0.61 | $0.68 | 78,227 |
| 6/29/2026 | $0.63 | $0.63 | $0.57 | $0.63 | 42,046 |
| 6/26/2026 | $0.57 | $0.64 | $0.57 | $0.63 | 53,267 |
| 6/25/2026 | $0.59 | $0.59 | $0.57 | $0.58 | 12,891 |
| 6/24/2026 | $0.57 | $0.59 | $0.53 | $0.59 | 35,712 |
| 6/23/2026 | $0.56 | $0.58 | $0.53 | $0.57 | 118,942 |
| 6/22/2026 | $0.56 | $0.58 | $0.55 | $0.55 | 23,291 |
| 6/18/2026 | $0.56 | $0.59 | $0.55 | $0.59 | 41,493 |
| 6/17/2026 | $0.56 | $0.58 | $0.54 | $0.57 | 106,681 |
| 6/16/2026 | $0.71 | $0.72 | $0.41 | $0.56 | 1.33M |
| 6/15/2026 | $0.68 | $0.73 | $0.65 | $0.65 | 242,770 |
| 6/12/2026 | $0.68 | $0.74 | $0.68 | $0.70 | 20,553 |
| 6/11/2026 | $0.67 | $0.71 | $0.67 | $0.68 | 25,850 |
| 6/10/2026 | $0.71 | $0.71 | $0.67 | $0.71 | 6,445 |
| 6/9/2026 | $0.67 | $0.73 | $0.65 | $0.71 | 64,118 |
| 6/8/2026 | $0.72 | $0.72 | $0.68 | $0.68 | 79,352 |
| 6/5/2026 | $0.68 | $0.76 | $0.66 | $0.76 | 161,488 |
| 6/4/2026 | $0.70 | $0.72 | $0.68 | $0.72 | 78,008 |
| 6/3/2026 | $0.70 | $0.73 | $0.70 | $0.70 | 150,039 |
| 6/2/2026 | $0.76 | $0.76 | $0.69 | $0.72 | 198,675 |
| 6/1/2026 | $0.78 | $0.78 | $0.75 | $0.75 | 87,964 |
| 5/29/2026 | $0.76 | $0.81 | $0.76 | $0.78 | 92,226 |
| 5/28/2026 | $0.79 | $0.81 | $0.79 | $0.79 | 26,451 |
| 5/27/2026 | $0.82 | $0.82 | $0.79 | $0.79 | 38,772 |
| 5/26/2026 | $0.80 | $0.80 | $0.77 | $0.78 | 105,638 |
| 5/25/2026 | $0.82 | $0.82 | $0.78 | $0.82 | 58,146 |
| 5/22/2026 | $0.82 | $0.82 | $0.80 | $0.82 | 71,834 |
| 5/21/2026 | $0.80 | $0.81 | $0.80 | $0.81 | 126,865 |
| 5/20/2026 | $0.80 | $0.83 | $0.80 | $0.81 | 107,672 |
| 5/19/2026 | $0.84 | $0.84 | $0.76 | $0.81 | 185,792 |
| 5/18/2026 | $0.86 | $0.86 | $0.77 | $0.84 | 171,590 |
| 5/15/2026 | $1.01 | $1.12 | $0.85 | $0.86 | 231,002 |