GCVC.SW(GCVC.SW)
GCVC.SW
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/9/2026 | $49.16 | $49.16 | $49.16 | $49.16 | 2 |
| 7/8/2026 | $48.68 | $48.91 | $48.65 | $48.65 | 4,317 |
| 7/7/2026 | $49.30 | $49.35 | $49.00 | $49.00 | 1,929 |
| 7/6/2026 | $49.59 | $49.78 | $49.37 | $49.78 | 771 |
| 7/3/2026 | $49.22 | $49.22 | $49.22 | $49.22 | 896 |
| 7/2/2026 | $49.75 | $49.75 | $49.49 | $49.49 | 47,166 |
| 7/1/2026 | $49.70 | $50.09 | $49.55 | $49.83 | 50,257 |
| 6/30/2026 | $49.70 | $49.82 | $49.60 | $49.82 | 2,429 |
| 6/29/2026 | $49.09 | $49.40 | $49.09 | $49.34 | 3,180 |
| 6/26/2026 | $49.63 | $49.63 | $49.26 | $49.44 | 4,413 |
| 6/25/2026 | $50.59 | $50.59 | $49.57 | $49.57 | 8,230 |
| 6/24/2026 | $50.23 | $50.23 | $49.56 | $50.01 | 5,020 |
| 6/23/2026 | $50.51 | $50.51 | $49.69 | $50.08 | 3,001 |
| 6/22/2026 | $51.00 | $51.00 | $50.42 | $50.63 | 4,054 |
| 6/19/2026 | $50.62 | $50.94 | $50.46 | $50.94 | 2,516 |
| 6/18/2026 | $51.00 | $51.00 | $50.75 | $50.82 | 11,857 |
| 6/17/2026 | $51.00 | $51.00 | $50.63 | $50.63 | 8,595 |
| 6/16/2026 | $51.00 | $51.00 | $50.68 | $50.86 | 8,852 |
| 6/15/2026 | $49.61 | $50.80 | $49.61 | $50.57 | 9,147 |
| 6/12/2026 | $49.56 | $50.14 | $49.56 | $49.74 | 1,334 |
| 6/11/2026 | $48.96 | $49.15 | $48.86 | $48.86 | 2,568 |
| 6/10/2026 | $48.76 | $49.34 | $48.76 | $48.89 | 1,032 |
| 6/9/2026 | $49.57 | $49.74 | $49.32 | $49.32 | 3,456 |
| 6/8/2026 | $49.55 | $49.79 | $49.40 | $49.46 | 8,589 |
| 6/5/2026 | $50.50 | $50.50 | $49.80 | $49.83 | 612 |
| 6/4/2026 | $50.80 | $50.94 | $50.17 | $50.94 | 5,737 |
| 6/3/2026 | $51.06 | $51.24 | $50.66 | $51.04 | 3,386 |
| 6/2/2026 | $50.15 | $50.70 | $50.15 | $50.70 | 6,631 |
| 6/1/2026 | $50.00 | $50.42 | $50.00 | $50.42 | 4,616 |
| 5/29/2026 | $50.01 | $50.38 | $50.01 | $50.28 | 9,426 |
| 5/28/2026 | $49.70 | $50.01 | $49.55 | $50.01 | 3,961 |
| 5/27/2026 | $49.98 | $49.98 | $49.49 | $49.63 | 8,093 |
| 5/26/2026 | $49.69 | $49.69 | $49.69 | $49.69 | - |
| 5/22/2026 | $49.19 | $49.19 | $49.04 | $49.04 | 957 |
| 5/21/2026 | $48.82 | $48.82 | $48.58 | $48.78 | 35,954 |
| 5/20/2026 | $48.35 | $48.52 | $48.34 | $48.48 | 2,689 |
| 5/19/2026 | $48.72 | $48.72 | $47.94 | $48.02 | 2,893 |
| 5/18/2026 | $48.88 | $49.18 | $48.16 | $48.16 | 8,731 |
| 5/15/2026 | $49.50 | $49.51 | $48.66 | $48.71 | 25,858 |
| 5/13/2026 | $49.47 | $49.71 | $49.40 | $49.71 | 3,662 |
| 5/12/2026 | $49.55 | $49.55 | $49.03 | $49.03 | 5,665 |
| 5/11/2026 | $49.92 | $49.92 | $49.36 | $49.67 | 9,115 |
| 5/8/2026 | $48.85 | $49.46 | $48.85 | $49.28 | 80,835 |
| 5/7/2026 | $49.55 | $49.55 | $49.28 | $49.32 | 19,925 |
| 5/6/2026 | $49.90 | $49.90 | $49.00 | $49.15 | 8,122 |
| 5/5/2026 | $48.05 | $48.67 | $48.05 | $48.60 | 6,789 |
| 5/4/2026 | $48.30 | $48.50 | $48.02 | $48.49 | 3,874 |
| 4/30/2026 | $48.00 | $48.13 | $47.85 | $48.13 | 2,472 |
| 4/29/2026 | $47.60 | $48.43 | $47.60 | $48.02 | 27,861 |
| 4/28/2026 | $47.80 | $48.32 | $47.59 | $47.59 | 11,488 |
| 4/27/2026 | $48.26 | $48.42 | $47.97 | $47.97 | 854 |
| 4/24/2026 | $47.90 | $48.26 | $47.77 | $47.92 | 9,509 |
| 4/23/2026 | $47.93 | $48.00 | $47.75 | $47.92 | 1,103 |
| 4/22/2026 | $47.92 | $47.92 | $47.48 | $47.48 | 10,351 |
| 4/21/2026 | $48.48 | $48.48 | $47.72 | $47.72 | 1,030 |
| 4/20/2026 | $48.97 | $48.97 | $47.68 | $47.68 | 2,146 |
| 4/17/2026 | $48.02 | $48.02 | $47.77 | $47.77 | 2,407 |
| 4/16/2026 | $47.83 | $47.83 | $47.32 | $47.32 | 17,185 |
| 4/15/2026 | $47.26 | $47.66 | $47.12 | $47.18 | 3,000 |
| 4/14/2026 | $46.70 | $47.70 | $46.70 | $47.24 | 8,688 |
| 4/13/2026 | $47.41 | $47.43 | $46.64 | $46.64 | 1,330 |
| 4/10/2026 | $46.99 | $47.15 | $46.97 | $47.00 | 26,827 |