GCOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	45.78	45.79	45.57	45.68	45.68	0.48%	31,665
Apr 27, 2026	45.79	45.85	45.43	45.46	45.46	-0.63%	195,128
Apr 24, 2026	45.98	45.98	45.62	45.75	45.75	-0.52%	348,760
Apr 23, 2026	45.90	46.05	45.78	45.99	45.99	0.77%	329,072
Apr 22, 2026	45.75	45.77	45.56	45.64	45.64	0.40%	351,305
Apr 21, 2026	45.84	45.92	45.46	45.46	45.46	-0.98%	441,088
Apr 20, 2026	45.92	46.10	45.87	45.91	45.91	-	319,122
Apr 17, 2026	46.42	46.42	45.78	45.91	45.91	-0.67%	676,076
Apr 16, 2026	45.94	46.28	45.94	46.22	46.22	0.63%	361,338
Apr 15, 2026	46.13	46.16	45.91	45.93	45.93	-0.58%	273,161
Apr 14, 2026	46.32	46.33	46.05	46.20	46.20	-0.45%	367,887
Apr 13, 2026	46.27	46.42	46.16	46.41	46.41	0.06%	190,373
Apr 10, 2026	46.52	46.53	46.26	46.38	46.38	-0.06%	159,101
Apr 9, 2026	46.44	46.62	46.35	46.41	46.41	-0.43%	566,169
Apr 8, 2026	46.62	46.62	45.88	46.61	46.61	0.63%	352,402
Apr 7, 2026	46.32	46.34	46.03	46.32	46.32	-0.17%	578,800
Apr 6, 2026	46.32	46.41	46.10	46.40	46.40	0.26%	380,713
Apr 2, 2026	46.06	46.28	46.00	46.28	46.28	0.37%	199,694
Apr 1, 2026	46.29	46.38	45.85	46.11	46.11	-0.28%	476,591
Mar 31, 2026	46.30	46.41	45.86	46.24	46.24	0.85%	281,251
Mar 30, 2026	45.92	46.18	45.73	45.85	45.85	0.66%	279,359
Mar 27, 2026	45.45	45.79	45.39	45.55	45.55	0.29%	542,997
Mar 26, 2026	45.53	45.76	45.34	45.42	45.42	-0.61%	571,764
Mar 25, 2026	45.50	45.77	45.48	45.70	45.70	0.88%	224,993
Mar 24, 2026	44.91	45.54	44.86	45.30	45.30	0.49%	178,614
Mar 23, 2026	44.86	45.34	44.71	45.08	45.08	0.49%	211,903
Mar 20, 2026	45.47	45.47	44.67	44.86	44.86	-1.47%	287,554
Mar 19, 2026	45.26	45.69	45.19	45.53	45.53	0.60%	351,467
Mar 18, 2026	45.75	45.75	45.24	45.26	45.26	-1.46%	525,408
Mar 17, 2026	46.02	46.16	45.87	45.93	45.93	0.66%	379,711
Mar 16, 2026	45.48	45.74	45.39	45.63	45.63	0.86%	330,698
Mar 13, 2026	45.42	45.60	45.17	45.24	45.24	-0.04%	217,243
Mar 12, 2026	45.16	45.36	45.07	45.26	45.26	-0.26%	171,332
Mar 11, 2026	45.26	45.38	45.10	45.38	45.38	0.42%	423,357
Mar 10, 2026	45.39	45.64	45.17	45.19	45.19	-0.42%	324,009
Mar 9, 2026	45.00	45.44	44.66	45.38	45.38	0.24%	423,816
Mar 6, 2026	44.95	45.37	44.67	45.27	45.27	0.20%	576,627
Mar 5, 2026	45.55	45.56	44.92	45.18	45.18	-2.31%	230,475
Mar 4, 2026	46.33	46.41	45.90	46.25	45.83	-0.09%	355,562
Mar 3, 2026	46.15	46.39	45.65	46.29	45.87	-2.03%	486,845
Mar 2, 2026	47.40	47.40	47.09	47.25	46.82	-0.61%	264,738
Feb 27, 2026	47.35	47.57	47.22	47.54	47.11	1.26%	366,782
Feb 26, 2026	46.97	47.09	46.80	46.95	46.52	-0.37%	221,987
Feb 25, 2026	47.00	47.18	46.92	47.13	46.70	0.07%	392,838
Feb 24, 2026	47.09	47.16	46.91	47.09	46.66	0.51%	370,918
Feb 23, 2026	46.65	46.95	46.60	46.85	46.42	0.39%	249,932
Feb 20, 2026	46.65	46.73	46.30	46.67	46.24	0.04%	281,798
Feb 19, 2026	46.53	46.65	46.41	46.65	46.22	0.45%	277,060
Feb 18, 2026	46.58	46.58	46.33	46.44	46.02	-0.02%	456,596
Feb 17, 2026	46.48	46.48	46.03	46.45	46.03	-0.36%	247,779
Feb 13, 2026	46.47	46.71	46.30	46.62	46.19	0.45%	375,017
Feb 12, 2026	46.75	46.78	46.33	46.41	45.99	-0.81%	360,997
Feb 11, 2026	46.28	46.87	46.26	46.79	46.36	1.58%	383,230
Feb 10, 2026	46.08	46.16	45.90	46.06	45.64	0.17%	314,199
Feb 9, 2026	45.95	46.00	45.71	45.98	45.56	0.44%	280,068
Feb 6, 2026	45.48	45.83	45.37	45.78	45.36	1.33%	2,548,344
Feb 5, 2026	45.31	45.35	45.10	45.18	44.77	-0.86%	311,432
Feb 4, 2026	45.36	45.67	45.36	45.57	45.15	1.74%	561,389
Feb 3, 2026	44.32	44.86	44.19	44.79	44.38	1.11%	328,447
Feb 2, 2026	44.17	44.34	44.02	44.30	43.90	0.43%	206,217
Jan 30, 2026	44.01	44.16	43.75	44.11	43.71	-	153,906
Jan 29, 2026	44.06	44.33	43.93	44.11	43.71	1.08%	385,164
Jan 28, 2026	43.71	43.80	43.44	43.64	43.24	-0.50%	263,559
Jan 27, 2026	43.50	43.93	43.48	43.86	43.46	1.36%	183,545
Jan 26, 2026	43.25	43.39	43.21	43.27	42.88	0.46%	216,185
Jan 23, 2026	42.65	43.07	42.65	43.07	42.68	0.94%	176,218
Jan 22, 2026	42.69	42.76	42.59	42.67	42.28	0.16%	267,945
Jan 21, 2026	42.37	42.63	42.25	42.60	42.21	1.09%	1,012,333
Jan 20, 2026	42.14	42.34	42.06	42.14	41.76	-0.43%	231,273
Jan 16, 2026	42.45	42.45	42.27	42.32	41.93	-0.26%	364,862
Jan 15, 2026	42.40	42.56	42.25	42.43	42.04	-0.56%	226,679
Jan 14, 2026	42.14	42.72	42.14	42.67	42.28	1.74%	204,244
Jan 13, 2026	41.86	42.12	41.86	41.94	41.56	-0.31%	240,980
Jan 12, 2026	42.04	42.10	41.87	42.07	41.69	0.53%	181,269
Jan 9, 2026	41.79	41.93	41.79	41.85	41.47	0.43%	264,402
Jan 8, 2026	41.34	41.70	41.31	41.67	41.29	0.75%	221,653
Jan 7, 2026	41.61	41.61	41.31	41.36	40.98	-0.62%	199,026
Jan 6, 2026	41.87	42.00	41.60	41.62	41.24	-0.36%	206,635
Jan 5, 2026	41.68	41.78	41.25	41.77	41.39	0.19%	288,296
Jan 2, 2026	41.52	41.71	41.32	41.69	41.31	1.14%	362,634
Dec 31, 2025	41.44	41.44	41.14	41.22	40.84	-0.60%	186,479
Dec 30, 2025	41.45	41.51	41.26	41.47	41.09	-2.12%	147,291
Dec 29, 2025	42.36	42.41	42.29	42.37	40.99	-	220,353
Dec 26, 2025	42.37	42.37	42.21	42.37	40.99	0.12%	91,733
Dec 24, 2025	42.33	42.36	42.24	42.32	40.94	0.21%	59,962
Dec 23, 2025	42.13	42.26	42.12	42.23	40.85	0.60%	109,083
Dec 22, 2025	41.95	42.05	41.91	41.98	40.61	0.38%	127,315
Dec 19, 2025	41.85	41.97	41.73	41.82	40.46	0.29%	150,688
Dec 18, 2025	41.89	41.94	41.68	41.70	40.34	-0.07%	129,421
Dec 17, 2025	41.75	41.85	41.67	41.73	40.37	0.31%	231,071
Dec 16, 2025	42.03	42.05	41.56	41.60	40.24	-1.23%	184,203
Dec 15, 2025	42.18	42.18	41.96	42.12	40.75	0.45%	128,721
Dec 12, 2025	42.01	42.01	41.76	41.93	40.56	-0.10%	89,287
Dec 11, 2025	41.90	42.07	41.80	41.97	40.60	0.43%	121,166
Dec 10, 2025	41.40	41.84	41.38	41.79	40.43	1.19%	161,272
Dec 9, 2025	41.40	41.53	41.25	41.30	39.95	-0.34%	94,995
Dec 8, 2025	41.61	41.61	41.38	41.44	40.09	-0.29%	121,762
Dec 5, 2025	41.64	41.83	41.55	41.56	40.20	-0.48%	148,023
Dec 4, 2025	41.99	41.99	41.69	41.76	40.40	-0.17%	236,271
Dec 3, 2025	41.58	41.88	41.48	41.83	40.46	0.84%	435,096