GCOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	41.68	41.72	41.66	41.69	41.69	-0.29%	72,722
Mar 4, 2026	41.83	41.86	41.80	41.81	41.81	-0.07%	67,365
Mar 3, 2026	41.76	41.90	41.71	41.84	41.84	-	43,446
Mar 2, 2026	41.94	41.94	41.83	41.84	41.84	-0.83%	43,189
Feb 27, 2026	42.17	42.22	42.15	42.19	42.06	0.19%	45,188
Feb 26, 2026	42.07	42.11	42.05	42.11	41.98	0.19%	41,937
Feb 25, 2026	42.04	42.08	42.02	42.03	41.90	-0.02%	45,997
Feb 24, 2026	42.02	42.08	42.02	42.04	41.91	-0.05%	41,564
Feb 23, 2026	42.01	42.09	41.99	42.06	41.93	0.19%	40,522
Feb 20, 2026	41.97	42.02	41.91	41.98	41.85	0.02%	66,382
Feb 19, 2026	41.90	41.99	41.90	41.97	41.84	0.05%	72,769
Feb 18, 2026	41.97	42.00	41.94	41.95	41.82	-0.15%	52,189
Feb 17, 2026	42.00	42.02	41.99	42.02	41.89	0.08%	49,863
Feb 13, 2026	41.94	42.01	41.94	41.98	41.85	0.26%	31,564
Feb 12, 2026	41.78	41.88	41.76	41.87	41.74	0.41%	81,869
Feb 11, 2026	41.65	41.77	41.65	41.70	41.57	-0.16%	59,674
Feb 10, 2026	41.71	41.79	41.71	41.77	41.64	0.26%	59,863
Feb 9, 2026	41.62	41.66	41.57	41.66	41.53	0.05%	79,633
Feb 6, 2026	41.68	41.68	41.58	41.64	41.51	-	86,349
Feb 5, 2026	41.50	41.64	41.50	41.64	41.51	0.45%	100,450
Feb 4, 2026	41.45	41.48	41.42	41.45	41.32	-0.06%	185,755
Feb 3, 2026	41.47	41.48	41.42	41.47	41.35	0.05%	44,322
Feb 2, 2026	41.51	41.53	41.45	41.45	41.32	-0.40%	56,911
Jan 30, 2026	41.63	41.65	41.60	41.62	41.38	-0.02%	492,701
Jan 29, 2026	41.57	41.67	41.57	41.63	41.39	0.05%	55,383
Jan 28, 2026	41.59	41.64	41.55	41.61	41.37	-0.05%	183,687
Jan 27, 2026	41.69	41.70	41.63	41.63	41.39	-0.07%	41,100
Jan 26, 2026	41.68	41.68	41.64	41.66	41.42	0.12%	72,250
Jan 23, 2026	41.62	41.62	41.54	41.61	41.37	0.10%	59,165
Jan 22, 2026	41.50	41.59	41.50	41.57	41.33	0.05%	113,564
Jan 21, 2026	41.50	41.57	41.45	41.55	41.31	0.29%	141,128
Jan 20, 2026	41.41	41.51	41.41	41.43	41.19	-0.37%	59,914
Jan 16, 2026	41.61	41.66	41.58	41.59	41.35	-0.23%	106,715
Jan 15, 2026	41.74	41.74	41.67	41.68	41.44	-0.07%	86,282
Jan 14, 2026	41.64	41.73	41.64	41.71	41.47	0.14%	48,385
Jan 13, 2026	41.63	41.68	41.62	41.65	41.41	0.08%	88,041
Jan 12, 2026	41.55	41.66	41.55	41.62	41.38	-0.04%	46,048
Jan 9, 2026	41.56	41.66	41.56	41.63	41.39	0.22%	37,735
Jan 8, 2026	41.50	41.57	41.50	41.54	41.30	-0.14%	49,075
Jan 7, 2026	41.59	41.64	41.55	41.60	41.36	0.05%	86,032
Jan 6, 2026	41.53	41.58	41.49	41.58	41.34	-0.03%	41,065
Jan 5, 2026	41.56	41.60	41.52	41.59	41.35	0.17%	192,066
Jan 2, 2026	41.55	41.55	41.47	41.52	41.28	-	68,479
Dec 31, 2025	41.62	41.62	41.52	41.52	41.28	-0.65%	33,054
Dec 30, 2025	41.73	41.83	41.73	41.79	41.38	-0.06%	101,528
Dec 29, 2025	41.76	41.82	41.75	41.82	41.41	0.11%	39,152
Dec 26, 2025	41.74	41.80	41.71	41.77	41.36	0.07%	50,716
Dec 24, 2025	41.69	41.75	41.67	41.74	41.33	0.19%	44,593
Dec 23, 2025	41.57	41.66	41.56	41.66	41.25	0.02%	88,747
Dec 22, 2025	41.66	41.67	41.62	41.65	41.24	-0.05%	28,014
Dec 19, 2025	41.66	41.72	41.64	41.67	41.26	-0.12%	59,855
Dec 18, 2025	41.69	41.74	41.67	41.72	41.31	0.22%	48,352
Dec 17, 2025	41.64	41.65	41.59	41.63	41.22	-	88,629
Dec 16, 2025	41.51	41.66	41.51	41.63	41.22	0.17%	46,150
Dec 15, 2025	41.57	41.62	41.54	41.56	41.15	0.06%	44,753
Dec 12, 2025	41.58	41.58	41.51	41.54	41.13	-0.25%	270,570
Dec 11, 2025	41.69	41.74	41.62	41.64	41.23	0.01%	52,091
Dec 10, 2025	41.54	41.66	41.51	41.64	41.23	0.28%	31,192
Dec 9, 2025	41.60	41.60	41.51	41.52	41.11	-0.07%	54,276
Dec 8, 2025	41.54	41.56	41.50	41.55	41.14	-0.17%	51,360
Dec 5, 2025	41.64	41.69	41.59	41.62	41.21	-0.14%	54,057
Dec 4, 2025	41.77	41.77	41.66	41.68	41.27	-0.18%	43,579
Dec 3, 2025	41.72	41.78	41.70	41.76	41.35	0.18%	35,039
Dec 2, 2025	41.60	41.70	41.60	41.68	41.27	0.05%	34,330
Dec 1, 2025	41.73	41.73	41.63	41.66	41.25	-0.69%	42,433
Nov 28, 2025	41.93	41.98	41.90	41.95	41.41	-0.17%	32,507
Nov 26, 2025	41.90	42.02	41.87	42.02	41.48	0.14%	195,391
Nov 25, 2025	41.92	42.01	41.91	41.96	41.42	0.25%	60,117
Nov 24, 2025	41.90	41.90	41.80	41.86	41.32	0.16%	41,873
Nov 21, 2025	41.78	41.79	41.71	41.79	41.26	0.25%	63,105
Nov 20, 2025	41.69	41.70	41.65	41.69	41.15	0.16%	46,839
Nov 19, 2025	41.67	41.70	41.60	41.62	41.09	-0.05%	72,852
Nov 18, 2025	41.67	41.71	41.59	41.64	41.11	0.03%	91,599
Nov 17, 2025	41.59	41.66	41.59	41.63	41.10	0.08%	83,634
Nov 14, 2025	41.69	41.69	41.59	41.60	41.06	-0.19%	44,137
Nov 13, 2025	41.70	41.73	41.66	41.68	41.14	-0.23%	46,972
Nov 12, 2025	41.78	41.80	41.76	41.77	41.24	-0.10%	32,070
Nov 11, 2025	41.71	41.81	41.71	41.81	41.28	0.26%	33,685
Nov 10, 2025	41.65	41.72	41.65	41.70	41.17	-	61,105
Nov 7, 2025	41.68	41.74	41.65	41.70	41.17	-0.02%	39,269
Nov 6, 2025	41.66	41.73	41.65	41.71	41.18	0.38%	77,249
Nov 5, 2025	41.62	41.63	41.54	41.55	41.02	-0.29%	32,475
Nov 4, 2025	41.67	41.72	41.67	41.68	41.14	0.06%	28,799
Nov 3, 2025	41.64	41.66	41.60	41.65	41.12	-0.45%	47,707
Oct 31, 2025	41.86	41.91	41.81	41.84	41.16	-0.10%	33,958
Oct 30, 2025	41.82	41.90	41.81	41.88	41.20	-0.12%	34,012
Oct 29, 2025	42.12	42.13	41.92	41.93	41.25	-0.44%	41,437
Oct 28, 2025	42.10	42.15	42.06	42.12	41.44	0.03%	42,142
Oct 27, 2025	42.02	42.12	41.99	42.10	41.43	0.07%	44,614
Oct 24, 2025	42.07	42.10	42.04	42.07	41.40	0.13%	35,266
Oct 23, 2025	42.07	42.10	42.02	42.02	41.34	-0.26%	40,626
Oct 22, 2025	42.10	42.14	42.06	42.13	41.45	0.02%	64,839
Oct 21, 2025	42.15	42.17	42.09	42.12	41.44	0.15%	47,652
Oct 20, 2025	42.02	42.08	42.02	42.06	41.38	0.08%	46,136
Oct 17, 2025	42.00	42.03	41.95	42.02	41.34	-0.05%	28,219
Oct 16, 2025	41.93	42.07	41.88	42.04	41.36	0.33%	48,927
Oct 15, 2025	41.97	41.98	41.88	41.90	41.23	-0.02%	28,059
Oct 14, 2025	41.84	41.95	41.82	41.91	41.23	0.16%	33,851
Oct 13, 2025	41.76	41.88	41.70	41.85	41.17	0.14%	33,823
Oct 10, 2025	41.74	41.82	41.71	41.79	41.11	0.35%	36,054