GCOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	43.57	43.74	43.54	43.66	43.66	0.48%	17,780
Jun 25, 2026	43.39	43.63	43.35	43.45	43.45	0.53%	25,999
Jun 24, 2026	43.40	43.40	43.20	43.22	43.22	-0.51%	29,779
Jun 23, 2026	43.50	43.53	43.23	43.44	43.44	-	402,827
Jun 22, 2026	43.22	43.58	43.16	43.44	43.44	-0.48%	282,724
Jun 18, 2026	44.00	44.00	43.61	43.65	43.65	-1.31%	333,466
Jun 17, 2026	44.83	44.83	44.12	44.23	44.23	-1.71%	276,696
Jun 16, 2026	45.14	45.14	44.94	45.00	45.00	-0.13%	226,572
Jun 15, 2026	45.39	45.39	45.06	45.06	45.06	-1.25%	313,214
Jun 12, 2026	45.43	45.76	45.43	45.63	45.63	0.22%	132,040
Jun 11, 2026	45.37	45.68	45.30	45.53	45.53	1.02%	292,240
Jun 10, 2026	45.08	45.32	45.04	45.07	45.07	0.11%	329,813
Jun 9, 2026	45.28	45.28	44.81	45.02	45.02	-0.13%	447,000
Jun 8, 2026	45.30	45.38	45.03	45.08	45.08	0.16%	260,776
Jun 5, 2026	45.50	45.50	45.00	45.01	45.01	-0.92%	380,154
Jun 4, 2026	45.59	45.69	45.38	45.43	45.43	0.06%	253,583
Jun 3, 2026	46.10	46.10	45.79	45.82	45.40	-0.56%	180,505
Jun 2, 2026	45.94	46.12	45.91	46.08	45.66	0.46%	186,684
Jun 1, 2026	46.02	46.04	45.84	45.87	45.45	-0.02%	155,271
May 29, 2026	46.14	46.14	45.85	45.88	45.46	-0.39%	254,911
May 28, 2026	46.21	46.21	46.01	46.06	45.64	-0.22%	231,163
May 27, 2026	46.21	46.32	46.00	46.16	45.74	-0.37%	257,647
May 26, 2026	46.79	46.79	46.20	46.33	45.91	-0.66%	221,436
May 22, 2026	46.65	46.71	46.53	46.64	46.21	-0.26%	352,989
May 21, 2026	46.64	46.83	46.44	46.76	46.33	0.34%	189,385
May 20, 2026	46.67	46.75	46.50	46.60	46.17	-0.06%	215,131
May 19, 2026	46.51	46.69	46.39	46.63	46.20	0.11%	162,324
May 18, 2026	46.29	46.60	46.16	46.58	46.15	1.24%	228,903
May 15, 2026	46.26	46.26	45.93	46.01	45.59	-0.84%	264,316
May 14, 2026	46.46	46.49	46.33	46.40	45.98	0.13%	340,452
May 13, 2026	46.24	46.35	46.00	46.34	45.92	0.32%	202,428
May 12, 2026	45.87	46.25	45.79	46.19	45.77	0.50%	207,860
May 11, 2026	45.80	46.05	45.80	45.96	45.54	0.86%	217,693
May 8, 2026	45.71	45.71	45.51	45.57	45.15	0.35%	227,430
May 7, 2026	45.99	45.99	45.41	45.41	45.00	-1.50%	226,213
May 6, 2026	46.30	46.30	46.06	46.10	45.68	-0.02%	511,133
May 5, 2026	46.03	46.42	45.79	46.11	45.69	0.72%	246,255
May 4, 2026	46.00	46.00	45.69	45.78	45.36	-0.91%	299,268
May 1, 2026	46.33	46.48	46.20	46.20	45.78	-0.39%	236,167
Apr 30, 2026	45.82	46.47	45.78	46.38	45.96	2.11%	198,413
Apr 29, 2026	45.53	45.57	45.32	45.42	45.00	-0.57%	227,306
Apr 28, 2026	45.78	45.83	45.57	45.68	45.26	0.48%	308,408
Apr 27, 2026	45.79	45.85	45.43	45.46	45.04	-0.63%	195,128
Apr 24, 2026	45.98	45.98	45.62	45.75	45.33	-0.52%	348,760
Apr 23, 2026	45.90	46.05	45.78	45.99	45.57	0.77%	329,072
Apr 22, 2026	45.75	45.77	45.56	45.64	45.22	0.40%	351,305
Apr 21, 2026	45.84	45.92	45.46	45.46	45.04	-0.98%	441,088
Apr 20, 2026	45.92	46.10	45.87	45.91	45.49	-	319,122
Apr 17, 2026	46.42	46.42	45.78	45.91	45.49	-0.67%	676,076
Apr 16, 2026	45.94	46.28	45.94	46.22	45.80	0.63%	361,338
Apr 15, 2026	46.13	46.16	45.91	45.93	45.51	-0.58%	273,161
Apr 14, 2026	46.32	46.33	46.05	46.20	45.78	-0.45%	367,887
Apr 13, 2026	46.27	46.42	46.16	46.41	45.99	0.06%	190,373
Apr 10, 2026	46.52	46.53	46.26	46.38	45.96	-0.06%	159,101
Apr 9, 2026	46.44	46.62	46.35	46.41	45.99	-0.43%	566,169
Apr 8, 2026	46.62	46.62	45.88	46.61	46.18	0.63%	352,402
Apr 7, 2026	46.32	46.34	46.03	46.32	45.90	-0.17%	578,800
Apr 6, 2026	46.32	46.41	46.10	46.40	45.98	0.26%	380,713
Apr 2, 2026	46.06	46.28	46.00	46.28	45.86	0.37%	199,694
Apr 1, 2026	46.29	46.38	45.85	46.11	45.69	-0.28%	476,591
Mar 31, 2026	46.30	46.41	45.86	46.24	45.82	0.85%	281,251
Mar 30, 2026	45.92	46.18	45.73	45.85	45.43	0.66%	279,359
Mar 27, 2026	45.45	45.79	45.39	45.55	45.13	0.29%	542,997
Mar 26, 2026	45.53	45.76	45.34	45.42	45.00	-0.61%	571,764
Mar 25, 2026	45.50	45.77	45.48	45.70	45.28	0.88%	224,993
Mar 24, 2026	44.91	45.54	44.86	45.30	44.89	0.49%	178,614
Mar 23, 2026	44.86	45.34	44.71	45.08	44.67	0.49%	211,903
Mar 20, 2026	45.47	45.47	44.67	44.86	44.45	-1.47%	287,554
Mar 19, 2026	45.26	45.69	45.19	45.53	45.11	0.60%	351,467
Mar 18, 2026	45.75	45.75	45.24	45.26	44.85	-1.46%	525,408
Mar 17, 2026	46.02	46.16	45.87	45.93	45.51	0.66%	379,711
Mar 16, 2026	45.48	45.74	45.39	45.63	45.21	0.86%	330,698
Mar 13, 2026	45.42	45.60	45.17	45.24	44.83	-0.04%	217,243
Mar 12, 2026	45.16	45.36	45.07	45.26	44.85	-0.26%	171,332
Mar 11, 2026	45.26	45.38	45.10	45.38	44.97	0.42%	423,357
Mar 10, 2026	45.39	45.64	45.17	45.19	44.78	-0.42%	324,009
Mar 9, 2026	45.00	45.44	44.66	45.38	44.97	0.24%	423,816
Mar 6, 2026	44.95	45.37	44.67	45.27	44.86	0.20%	576,627
Mar 5, 2026	45.55	45.56	44.92	45.18	44.77	-1.41%	230,475
Mar 4, 2026	46.33	46.41	45.90	46.25	45.41	-0.09%	355,562
Mar 3, 2026	46.15	46.39	45.65	46.29	45.45	-2.03%	486,845
Mar 2, 2026	47.40	47.40	47.09	47.25	46.39	-0.61%	264,738
Feb 27, 2026	47.35	47.57	47.22	47.54	46.68	1.26%	366,782
Feb 26, 2026	46.97	47.09	46.80	46.95	46.10	-0.37%	221,987
Feb 25, 2026	47.00	47.18	46.92	47.13	46.27	0.07%	392,838
Feb 24, 2026	47.09	47.16	46.91	47.09	46.23	0.51%	370,918
Feb 23, 2026	46.65	46.95	46.60	46.85	46.00	0.39%	249,932
Feb 20, 2026	46.65	46.73	46.30	46.67	45.82	0.04%	281,798
Feb 19, 2026	46.53	46.65	46.41	46.65	45.80	0.45%	277,060
Feb 18, 2026	46.58	46.58	46.33	46.44	45.60	-0.02%	456,596
Feb 17, 2026	46.48	46.48	46.03	46.45	45.61	-0.36%	247,779
Feb 13, 2026	46.47	46.71	46.30	46.62	45.77	0.45%	375,017
Feb 12, 2026	46.75	46.78	46.33	46.41	45.57	-0.81%	360,997
Feb 11, 2026	46.28	46.87	46.26	46.79	45.94	1.58%	383,230
Feb 10, 2026	46.08	46.16	45.90	46.06	45.22	0.17%	314,199
Feb 9, 2026	45.95	46.00	45.71	45.98	45.14	0.44%	280,068
Feb 6, 2026	45.48	45.83	45.37	45.78	44.95	1.33%	2,548,344
Feb 5, 2026	45.31	45.35	45.10	45.18	44.36	-0.86%	311,432
Feb 4, 2026	45.36	45.67	45.36	45.57	44.74	1.74%	561,389
Feb 3, 2026	44.32	44.86	44.19	44.79	43.98	1.11%	328,447