GTCSX(GTCSX)
GTCSX
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $33.47 | $33.47 | $33.47 | $33.47 | - |
| 10/8/2026 | $33.41 | $33.41 | $33.41 | $33.41 | - |
| 10/7/2026 | $33.11 | $33.11 | $33.11 | $33.11 | - |
| 10/6/2026 | $33.50 | $33.50 | $33.50 | $33.50 | - |
| 10/5/2026 | $33.51 | $33.51 | $33.51 | $33.51 | - |
| 10/2/2026 | $33.27 | $33.27 | $33.27 | $33.27 | - |
| 10/1/2026 | $33.12 | $33.12 | $33.12 | $33.12 | - |
| 9/30/2026 | $32.95 | $32.95 | $32.95 | $32.95 | - |
| 9/29/2026 | $33.11 | $33.11 | $33.11 | $33.11 | - |
| 9/28/2026 | $33.26 | $33.26 | $33.26 | $33.26 | - |
| 9/25/2026 | $33.51 | $33.51 | $33.51 | $33.51 | - |
| 9/24/2026 | $33.47 | $33.47 | $33.47 | $33.47 | - |
| 9/23/2026 | $33.62 | $33.62 | $33.62 | $33.62 | - |
| 9/22/2026 | $34.02 | $34.02 | $34.02 | $34.02 | - |
| 9/21/2026 | $33.97 | $33.97 | $33.97 | $33.97 | - |
| 9/18/2026 | $33.80 | $33.80 | $33.80 | $33.80 | - |
| 9/17/2026 | $34.07 | $34.07 | $34.07 | $34.07 | - |
| 9/16/2026 | $34.09 | $34.09 | $34.09 | $34.09 | - |
| 9/15/2026 | $34.24 | $34.24 | $34.24 | $34.24 | - |
| 9/14/2026 | $34.33 | $34.33 | $34.33 | $34.33 | - |
| 9/11/2026 | $34.29 | $34.29 | $34.29 | $34.29 | - |
| 9/10/2026 | $34.08 | $34.08 | $34.08 | $34.08 | - |
| 9/9/2026 | $34.25 | $34.25 | $34.25 | $34.25 | - |
| 9/8/2026 | $34.60 | $34.60 | $34.60 | $34.60 | - |
| 9/4/2026 | $35.16 | $35.16 | $35.16 | $35.16 | - |
| 9/3/2026 | $35.10 | $35.10 | $35.10 | $35.10 | - |
| 9/2/2026 | $34.97 | $34.97 | $34.97 | $34.97 | - |
| 9/1/2026 | $34.77 | $34.77 | $34.77 | $34.77 | - |
| 8/31/2026 | $35.11 | $35.11 | $35.11 | $35.11 | - |
| 8/28/2026 | $35.32 | $35.32 | $35.32 | $35.32 | - |
| 8/27/2026 | $35.40 | $35.40 | $35.40 | $35.40 | - |
| 8/26/2026 | $35.38 | $35.38 | $35.38 | $35.38 | - |
| 8/25/2026 | $35.43 | $35.43 | $35.43 | $35.43 | - |
| 8/24/2026 | $35.55 | $35.55 | $35.55 | $35.55 | - |
| 8/21/2026 | $35.77 | $35.77 | $35.77 | $35.77 | - |
| 8/20/2026 | $35.59 | $35.59 | $35.59 | $35.59 | - |
| 8/19/2026 | $35.92 | $35.92 | $35.92 | $35.92 | - |
| 8/18/2026 | $35.82 | $35.82 | $35.82 | $35.82 | - |
| 8/17/2026 | $35.92 | $35.92 | $35.92 | $35.92 | - |
| 8/14/2026 | $36.29 | $36.29 | $36.29 | $36.29 | - |
| 8/13/2026 | $36.30 | $36.30 | $36.30 | $36.30 | - |
| 8/12/2026 | $36.05 | $36.05 | $36.05 | $36.05 | - |
| 8/11/2026 | $35.85 | $35.85 | $35.85 | $35.85 | - |
| 8/10/2026 | $35.81 | $35.81 | $35.81 | $35.81 | - |
| 8/7/2026 | $36.02 | $36.02 | $36.02 | $36.02 | - |
| 8/6/2026 | $35.55 | $35.55 | $35.55 | $35.55 | - |
| 8/5/2026 | $35.67 | $35.67 | $35.67 | $35.67 | - |
| 8/4/2026 | $36.14 | $36.14 | $36.14 | $36.14 | - |
| 8/3/2026 | $35.73 | $35.73 | $35.73 | $35.73 | - |
| 7/31/2026 | $35.11 | $35.11 | $35.11 | $35.11 | - |
| 7/30/2026 | $35.11 | $35.11 | $35.11 | $35.11 | - |
| 7/29/2026 | $35.11 | $35.11 | $35.11 | $35.11 | - |
| 7/28/2026 | $35.33 | $35.33 | $35.33 | $35.33 | - |
| 7/27/2026 | $34.73 | $34.73 | $34.73 | $34.73 | - |
| 7/24/2026 | $34.46 | $34.46 | $34.46 | $34.46 | - |
| 7/23/2026 | $34.16 | $34.16 | $34.16 | $34.16 | - |
| 7/22/2026 | $34.54 | $34.54 | $34.54 | $34.54 | - |
| 7/21/2026 | $34.63 | $34.63 | $34.63 | $34.63 | - |
| 7/20/2026 | $34.57 | $34.57 | $34.57 | $34.57 | - |
| 7/17/2026 | $34.87 | $34.87 | $34.87 | $34.87 | - |
| 7/16/2026 | $35.19 | $35.19 | $35.19 | $35.19 | - |
| 7/15/2026 | $34.64 | $34.64 | $34.64 | $34.64 | - |
| 7/14/2026 | $34.27 | $34.27 | $34.27 | $34.27 | - |
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
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
