GXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	94.08	94.57	93.47	94.00	94.00	-1.33%	36,860
Mar 4, 2026	95.16	95.48	94.69	95.27	95.27	0.16%	22,676
Mar 3, 2026	94.96	95.14	93.30	95.12	95.12	-3.11%	33,717
Mar 2, 2026	96.61	98.27	96.61	98.17	98.17	-0.12%	25,814
Feb 27, 2026	98.46	98.89	98.28	98.29	98.29	-0.28%	35,656
Feb 26, 2026	98.86	99.22	98.00	98.57	98.57	-2.22%	38,356
Feb 25, 2026	100.40	100.81	100.05	100.81	100.81	0.53%	29,309
Feb 24, 2026	99.68	100.28	99.51	100.28	100.28	-	18,320
Feb 23, 2026	100.94	101.25	100.15	100.28	100.28	-0.63%	65,203
Feb 20, 2026	98.84	100.92	98.83	100.92	100.92	0.48%	20,829
Feb 19, 2026	99.87	100.44	99.87	100.44	100.44	0.03%	8,182
Feb 18, 2026	100.67	101.08	100.41	100.41	100.41	0.10%	18,125
Feb 17, 2026	99.91	100.60	99.74	100.31	100.31	0.40%	26,294
Feb 13, 2026	99.41	100.08	99.33	99.91	99.91	-0.32%	28,060
Feb 12, 2026	101.70	101.70	99.66	100.23	100.23	-1.84%	17,104
Feb 11, 2026	101.74	102.22	101.12	102.11	102.11	0.13%	24,854
Feb 10, 2026	101.77	102.37	101.77	101.98	101.98	-0.05%	18,013
Feb 9, 2026	101.08	102.11	101.08	102.03	102.03	0.79%	9,317
Feb 6, 2026	100.33	101.23	100.08	101.23	101.23	2.32%	22,206
Feb 5, 2026	99.76	99.76	98.80	98.93	98.93	-0.40%	13,089
Feb 4, 2026	100.03	100.03	98.89	99.33	99.32	-1.00%	39,052
Feb 3, 2026	100.25	100.63	99.44	100.33	100.33	-0.27%	12,748
Feb 2, 2026	100.55	101.09	100.13	100.60	100.60	-1.42%	27,499
Jan 30, 2026	102.82	103.12	101.30	102.05	102.05	-2.22%	15,397
Jan 29, 2026	104.92	105.00	103.32	104.37	104.37	0.21%	19,898
Jan 28, 2026	104.44	104.44	103.65	104.15	104.15	0.66%	15,758
Jan 27, 2026	103.19	103.50	103.01	103.47	103.47	0.92%	35,402
Jan 26, 2026	102.17	102.73	102.17	102.53	102.53	0.07%	10,707
Jan 23, 2026	102.25	102.82	101.98	102.46	102.46	-0.19%	34,662
Jan 22, 2026	102.44	103.00	102.44	102.66	102.66	0.52%	11,619
Jan 21, 2026	101.84	102.37	101.42	102.13	102.13	1.76%	18,523
Jan 20, 2026	100.61	101.21	100.36	100.36	100.36	-1.36%	20,483
Jan 16, 2026	102.15	102.15	101.32	101.74	101.74	-1.37%	19,514
Jan 15, 2026	102.90	103.40	102.30	103.15	103.15	-0.02%	11,076
Jan 14, 2026	102.94	103.17	102.73	103.17	103.17	0.07%	12,744
Jan 13, 2026	103.14	103.25	102.79	103.10	103.10	-0.94%	9,990
Jan 12, 2026	102.33	104.31	101.98	104.08	104.08	2.97%	26,115
Jan 9, 2026	100.94	101.36	100.60	101.08	101.08	0.24%	14,766
Jan 8, 2026	99.90	101.03	99.90	100.84	100.84	0.43%	28,073
Jan 7, 2026	100.60	100.74	100.34	100.41	100.41	-0.53%	54,983
Jan 6, 2026	101.53	101.71	100.95	100.95	100.95	0.22%	15,901
Jan 5, 2026	99.71	100.84	99.40	100.73	100.73	0.65%	13,205
Jan 2, 2026	99.32	100.09	99.32	100.08	100.08	3.38%	22,315
Dec 31, 2025	97.26	97.26	96.72	96.81	96.81	-0.76%	25,786
Dec 30, 2025	97.76	97.92	97.55	97.55	97.55	0.39%	15,457
Dec 29, 2025	97.38	97.62	97.00	97.17	97.17	-1.94%	75,240
Dec 26, 2025	98.62	99.20	98.56	99.09	99.09	0.80%	15,335
Dec 24, 2025	98.26	98.40	98.10	98.30	98.30	0.31%	15,876
Dec 23, 2025	97.72	98.17	97.55	98.00	98.00	-0.52%	56,070
Dec 22, 2025	98.09	98.55	97.89	98.51	98.51	-0.80%	9,814
Dec 19, 2025	98.89	99.62	98.89	99.30	97.98	1.06%	23,631
Dec 18, 2025	98.25	98.63	98.21	98.26	96.95	0.82%	8,836
Dec 17, 2025	98.63	98.63	97.46	97.46	96.16	0.01%	5,311
Dec 16, 2025	97.37	97.85	96.98	97.45	96.15	-1.02%	17,683
Dec 15, 2025	99.17	99.17	98.15	98.45	97.14	-0.82%	15,803
Dec 12, 2025	99.77	99.90	99.02	99.26	97.94	-0.09%	19,567
Dec 11, 2025	98.83	99.45	98.67	99.35	98.03	-0.10%	5,923
Dec 10, 2025	99.52	99.97	99.36	99.45	98.12	0.40%	5,033
Dec 9, 2025	98.93	99.05	98.51	99.05	97.73	-1.15%	6,233
Dec 8, 2025	100.50	100.50	99.86	100.20	98.86	-0.49%	9,920
Dec 5, 2025	100.37	100.87	100.07	100.69	99.35	1.39%	229,383
Dec 4, 2025	99.39	99.53	99.10	99.31	97.98	-0.05%	4,307
Dec 3, 2025	98.56	99.36	98.56	99.36	98.04	-0.43%	8,700
Dec 2, 2025	99.97	100.10	99.48	99.79	98.46	-0.50%	74,167
Dec 1, 2025	99.59	100.68	99.59	100.29	98.95	0.72%	16,515
Nov 28, 2025	99.24	99.69	99.24	99.57	98.25	0.54%	3,343
Nov 26, 2025	98.95	99.45	98.40	99.04	97.72	-0.35%	13,403
Nov 25, 2025	99.61	99.61	99.13	99.38	98.06	0.54%	9,417
Nov 24, 2025	98.44	99.02	98.44	98.85	97.53	1.57%	5,591
Nov 21, 2025	96.59	97.72	96.34	97.32	96.02	-0.39%	11,997
Nov 20, 2025	99.68	99.80	97.70	97.70	96.40	-1.58%	11,448
Nov 19, 2025	99.86	99.86	99.17	99.27	97.94	-0.77%	20,885
Nov 18, 2025	100.00	100.32	99.42	100.04	98.71	-0.68%	23,874
Nov 17, 2025	101.03	101.47	100.45	100.72	99.38	-1.01%	6,484
Nov 14, 2025	101.40	102.63	101.26	101.75	100.39	-1.30%	23,833
Nov 13, 2025	103.74	104.14	102.80	103.09	101.72	-0.10%	12,592
Nov 12, 2025	103.36	103.36	102.94	103.19	101.82	0.04%	6,318
Nov 11, 2025	103.56	103.94	103.15	103.15	101.77	-0.49%	17,901
Nov 10, 2025	103.31	103.86	103.10	103.66	102.28	1.49%	19,525
Nov 7, 2025	101.66	102.14	101.01	102.14	100.78	-0.40%	8,798
Nov 6, 2025	102.75	103.21	102.33	102.56	101.19	0.86%	8,605
Nov 5, 2025	101.13	101.68	100.81	101.68	100.32	1.14%	23,133
Nov 4, 2025	100.27	100.93	100.27	100.53	99.19	-1.33%	14,543
Nov 3, 2025	101.99	101.99	101.38	101.89	100.53	-0.01%	11,989
Oct 31, 2025	101.55	101.90	101.04	101.90	100.54	-1.05%	12,202
Oct 30, 2025	102.85	103.33	102.74	102.98	101.61	-1.51%	10,516
Oct 29, 2025	104.70	104.92	104.08	104.56	103.17	0.64%	9,715
Oct 28, 2025	103.57	104.03	103.37	103.90	102.51	-0.64%	8,832
Oct 27, 2025	104.64	104.70	104.17	104.57	103.18	1.68%	12,305
Oct 24, 2025	103.06	103.06	102.79	102.84	101.47	0.70%	7,670
Oct 23, 2025	101.47	102.44	101.47	102.13	100.77	1.38%	9,648
Oct 22, 2025	100.61	101.33	100.14	100.74	99.40	-0.52%	41,413
Oct 21, 2025	101.56	101.56	101.01	101.27	99.92	-0.80%	9,876
Oct 20, 2025	100.87	102.30	100.78	102.09	100.73	1.09%	25,510
Oct 17, 2025	100.05	101.07	100.05	100.99	99.64	-0.45%	19,187
Oct 16, 2025	101.70	101.96	101.20	101.45	100.10	0.05%	13,547
Oct 15, 2025	101.54	101.80	100.88	101.40	100.05	0.91%	16,398
Oct 14, 2025	99.27	101.27	99.26	100.49	99.15	-0.96%	56,871
Oct 13, 2025	101.95	101.95	101.24	101.46	100.11	3.09%	24,935
Oct 10, 2025	103.20	103.62	97.55	98.42	97.11	-5.34%	94,449