GCOR(GCOR)
GCOR
$39.66—Stale · unknown old
NYSE • Last print unknown ago
$39.66—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/23/2026 | $39.81 | $39.82 | $39.58 | $39.69 | 54,900 |
| 9/22/2026 | $39.99 | $40.03 | $39.94 | $40.02 | 65,698 |
| 9/21/2026 | $39.94 | $40.01 | $39.94 | $40.01 | 87,046 |
| 9/18/2026 | $39.92 | $39.93 | $39.87 | $39.91 | 77,300 |
| 9/17/2026 | $39.97 | $40.05 | $39.94 | $40.03 | 45,600 |
| 9/16/2026 | $39.87 | $39.99 | $39.82 | $39.84 | 38,725 |
| 9/15/2026 | $39.82 | $39.87 | $39.80 | $39.84 | 102,612 |
| 9/14/2026 | $39.84 | $39.97 | $39.81 | $39.86 | 63,000 |
| 9/11/2026 | $40.04 | $40.04 | $39.89 | $39.90 | 75,900 |
| 9/10/2026 | $40.02 | $40.06 | $39.92 | $39.96 | 68,738 |
| 9/9/2026 | $40.28 | $40.29 | $40.18 | $40.21 | 40,300 |
| 9/8/2026 | $40.34 | $40.34 | $40.25 | $40.28 | 60,938 |
| 9/4/2026 | $40.35 | $40.38 | $40.32 | $40.34 | 57,900 |
| 9/3/2026 | $40.36 | $40.38 | $40.30 | $40.30 | 98,835 |
| 9/2/2026 | $40.23 | $40.29 | $40.22 | $40.26 | 42,203 |
| 9/1/2026 | $40.30 | $40.36 | $40.22 | $40.26 | 37,200 |
| 8/31/2026 | $40.47 | $40.50 | $40.45 | $40.50 | 44,316 |
| 8/28/2026 | $40.67 | $40.68 | $40.52 | $40.54 | 42,235 |
| 8/27/2026 | $40.68 | $40.71 | $40.64 | $40.67 | 41,649 |
| 8/26/2026 | $40.68 | $40.71 | $40.65 | $40.71 | 88,800 |
| 8/25/2026 | $40.67 | $40.77 | $40.65 | $40.77 | 63,000 |
| 8/24/2026 | $40.57 | $40.59 | $40.54 | $40.58 | 44,500 |
| 8/21/2026 | $40.52 | $40.52 | $40.48 | $40.51 | 55,541 |
| 8/20/2026 | $40.53 | $40.59 | $40.51 | $40.56 | 67,300 |
| 8/19/2026 | $40.61 | $40.67 | $40.57 | $40.67 | 59,609 |
| 8/18/2026 | $40.38 | $40.49 | $40.38 | $40.48 | 42,247 |
| 8/17/2026 | $40.51 | $40.52 | $40.42 | $40.46 | 61,101 |
| 8/14/2026 | $40.60 | $40.61 | $40.50 | $40.54 | 57,700 |
| 8/13/2026 | $40.64 | $40.71 | $40.62 | $40.63 | 51,908 |
| 8/12/2026 | $40.55 | $40.56 | $40.48 | $40.49 | 61,106 |
| 8/11/2026 | $40.50 | $40.51 | $40.46 | $40.47 | 78,000 |
| 8/10/2026 | $40.46 | $40.53 | $40.42 | $40.42 | 62,000 |
| 8/7/2026 | $40.62 | $40.62 | $40.53 | $40.56 | 49,528 |
| 8/6/2026 | $40.55 | $40.58 | $40.47 | $40.48 | 70,100 |
| 8/5/2026 | $40.56 | $40.64 | $40.56 | $40.62 | 83,002 |
| 8/4/2026 | $40.54 | $40.61 | $40.53 | $40.57 | 80,521 |
| 8/3/2026 | $40.39 | $40.45 | $40.38 | $40.41 | 115,109 |
| 7/31/2026 | $40.51 | $40.51 | $40.42 | $40.47 | 71,400 |
| 7/30/2026 | $40.58 | $40.64 | $40.57 | $40.60 | 107,700 |
| 7/29/2026 | $40.68 | $40.70 | $40.54 | $40.54 | 54,033 |
| 7/28/2026 | $40.69 | $40.76 | $40.65 | $40.71 | 102,800 |
| 7/27/2026 | $40.57 | $40.65 | $40.57 | $40.63 | 55,200 |
| 7/24/2026 | $40.53 | $40.60 | $40.52 | $40.55 | 43,934 |
| 7/23/2026 | $40.46 | $40.50 | $40.44 | $40.50 | 43,950 |
| 7/22/2026 | $40.61 | $40.64 | $40.58 | $40.60 | 56,639 |
| 7/21/2026 | $40.61 | $40.69 | $40.61 | $40.68 | 65,515 |
| 7/20/2026 | $40.78 | $40.83 | $40.71 | $40.74 | 92,444 |
| 7/17/2026 | $40.86 | $40.91 | $40.82 | $40.82 | 44,900 |
| 7/16/2026 | $40.79 | $40.81 | $40.73 | $40.81 | 65,500 |
| 7/15/2026 | $40.77 | $40.86 | $40.76 | $40.84 | 72,700 |
| 7/14/2026 | $40.70 | $40.79 | $40.70 | $40.76 | 55,400 |
| 7/13/2026 | $40.77 | $40.77 | $40.61 | $40.64 | 60,000 |
| 7/10/2026 | $40.89 | $40.89 | $40.76 | $40.79 | 46,300 |
| 7/9/2026 | $40.78 | $40.86 | $40.78 | $40.81 | 44,625 |
| 7/8/2026 | $40.76 | $40.77 | $40.68 | $40.74 | 34,100 |
| 7/7/2026 | $40.88 | $40.94 | $40.79 | $40.81 | 61,300 |
| 7/6/2026 | $40.94 | $41.01 | $40.92 | $40.99 | 78,113 |
| 7/2/2026 | $40.91 | $41.00 | $40.91 | $40.98 | 146,410 |
| 7/1/2026 | $40.95 | $41.00 | $40.93 | $40.95 | 69,800 |
| 6/30/2026 | $41.27 | $41.27 | $41.16 | $41.16 | 75,200 |
| 6/29/2026 | $41.28 | $41.33 | $41.28 | $41.33 | 117,228 |
| 6/26/2026 | $41.31 | $41.34 | $41.29 | $41.30 | 39,900 |