GECC(GECC)
GECC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $5.92 | $6.08 | $5.77 | $5.81 | 90,307 |
| 5/20/2026 | $5.75 | $5.99 | $5.75 | $5.86 | 66,800 |
| 5/19/2026 | $5.71 | $5.80 | $5.70 | $5.75 | 84,436 |
| 5/18/2026 | $6.02 | $6.18 | $5.40 | $5.52 | 206,296 |
| 5/15/2026 | $6.20 | $6.30 | $6.10 | $6.19 | 124,406 |
| 5/14/2026 | $5.96 | $6.30 | $5.95 | $6.14 | 180,587 |
| 5/13/2026 | $5.68 | $5.80 | $5.68 | $5.75 | 34,319 |
| 5/12/2026 | $5.86 | $5.90 | $5.72 | $5.72 | 46,171 |
| 5/11/2026 | $5.99 | $6.10 | $5.81 | $5.81 | 185,200 |
| 5/8/2026 | $5.74 | $6.18 | $5.73 | $6.07 | 203,615 |
| 5/7/2026 | $5.71 | $5.77 | $5.65 | $5.66 | 45,400 |
| 5/6/2026 | $5.69 | $5.81 | $5.54 | $5.67 | 75,630 |
| 5/5/2026 | $5.49 | $5.69 | $5.42 | $5.68 | 110,025 |
| 5/4/2026 | $5.52 | $5.70 | $5.51 | $5.53 | 58,047 |
| 5/1/2026 | $5.54 | $5.60 | $5.43 | $5.56 | 33,345 |
| 4/30/2026 | $5.48 | $5.57 | $5.41 | $5.49 | 21,225 |
| 4/29/2026 | $5.57 | $5.57 | $5.40 | $5.44 | 24,731 |
| 4/28/2026 | $5.54 | $5.60 | $5.53 | $5.54 | 22,700 |
| 4/27/2026 | $5.55 | $5.59 | $5.51 | $5.52 | 33,633 |
| 4/24/2026 | $5.56 | $5.62 | $5.54 | $5.55 | 23,700 |
| 4/23/2026 | $5.50 | $5.60 | $5.46 | $5.55 | 121,418 |
| 4/22/2026 | $5.45 | $5.70 | $5.45 | $5.49 | 48,000 |
| 4/21/2026 | $5.43 | $5.50 | $5.30 | $5.31 | 36,311 |
| 4/20/2026 | $5.41 | $5.47 | $5.35 | $5.41 | 47,500 |
| 4/17/2026 | $5.35 | $5.54 | $5.27 | $5.35 | 86,200 |
| 4/16/2026 | $5.37 | $5.46 | $5.26 | $5.32 | 33,400 |
| 4/15/2026 | $5.27 | $5.45 | $5.25 | $5.43 | 54,200 |
| 4/14/2026 | $5.12 | $5.33 | $5.12 | $5.22 | 72,832 |
| 4/13/2026 | $5.09 | $5.22 | $5.06 | $5.15 | 84,600 |
| 4/10/2026 | $5.16 | $5.16 | $5.05 | $5.09 | 23,500 |
| 4/9/2026 | $5.12 | $5.19 | $5.02 | $5.13 | 41,310 |
| 4/8/2026 | $5.26 | $5.34 | $5.03 | $5.18 | 28,800 |
| 4/7/2026 | $5.25 | $5.31 | $5.01 | $5.16 | 63,200 |
| 4/6/2026 | $5.00 | $5.34 | $4.98 | $5.17 | 53,749 |
| 4/2/2026 | $5.25 | $5.26 | $4.96 | $5.00 | 115,879 |
| 4/1/2026 | $5.01 | $5.37 | $4.95 | $5.37 | 103,103 |
| 3/31/2026 | $4.98 | $5.17 | $4.92 | $5.01 | 137,312 |
| 3/30/2026 | $4.89 | $5.05 | $4.86 | $4.92 | 66,926 |
| 3/27/2026 | $4.99 | $5.01 | $4.85 | $4.86 | 40,600 |
| 3/26/2026 | $5.03 | $5.10 | $4.96 | $4.99 | 31,500 |
| 3/25/2026 | $4.96 | $5.09 | $4.92 | $5.01 | 62,408 |
| 3/24/2026 | $5.01 | $5.05 | $4.93 | $4.97 | 36,945 |
| 3/23/2026 | $4.89 | $5.08 | $4.89 | $5.05 | 109,741 |
| 3/20/2026 | $4.98 | $5.04 | $4.89 | $4.90 | 62,300 |
| 3/19/2026 | $4.87 | $5.07 | $4.87 | $4.96 | 106,248 |
| 3/18/2026 | $4.74 | $5.14 | $4.66 | $4.87 | 208,081 |
| 3/17/2026 | $4.82 | $5.11 | $4.63 | $4.74 | 600,000 |
| 3/16/2026 | $5.07 | $5.25 | $4.88 | $4.93 | 332,825 |
| 3/13/2026 | $5.48 | $5.52 | $5.40 | $5.42 | 295,823 |
| 3/12/2026 | $5.54 | $5.68 | $5.43 | $5.46 | 141,149 |
| 3/11/2026 | $5.55 | $5.70 | $5.49 | $5.57 | 156,412 |
| 3/10/2026 | $5.57 | $5.66 | $5.41 | $5.52 | 104,300 |
| 3/9/2026 | $5.70 | $5.74 | $5.48 | $5.53 | 109,143 |
| 3/6/2026 | $5.88 | $5.90 | $5.67 | $5.70 | 75,540 |
| 3/5/2026 | $5.85 | $5.98 | $5.75 | $5.87 | 86,500 |
| 3/4/2026 | $5.85 | $6.11 | $5.73 | $5.73 | 197,600 |
| 3/3/2026 | $6.02 | $6.20 | $5.64 | $6.00 | 273,339 |
| 3/2/2026 | $6.18 | $6.35 | $6.07 | $6.23 | 74,500 |
| 2/27/2026 | $6.40 | $6.40 | $6.15 | $6.26 | 102,338 |
| 2/26/2026 | $6.49 | $6.54 | $6.26 | $6.41 | 61,100 |
| 2/25/2026 | $6.39 | $6.54 | $6.32 | $6.49 | 84,000 |
| 2/24/2026 | $6.32 | $6.41 | $6.21 | $6.32 | 43,924 |
| 2/23/2026 | $6.45 | $6.52 | $6.22 | $6.27 | 70,541 |