GXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	85.03	85.95	85.03	85.90	85.90	-0.34%	34,067
Jun 25, 2026	86.83	86.99	86.06	86.19	86.19	-1.11%	25,130
Jun 24, 2026	87.17	87.55	87.07	87.16	87.16	-0.62%	15,238
Jun 23, 2026	88.20	88.20	87.70	87.70	87.70	-2.39%	26,451
Jun 22, 2026	89.56	89.91	89.13	89.85	89.85	0.75%	23,114
Jun 18, 2026	89.98	90.04	89.56	89.85	89.18	-0.07%	26,737
Jun 17, 2026	91.17	91.58	89.87	89.91	89.24	-1.60%	30,741
Jun 16, 2026	91.65	91.67	91.28	91.37	90.69	-1.34%	9,214
Jun 15, 2026	92.62	93.01	92.58	92.61	91.92	0.96%	14,784
Jun 12, 2026	91.62	91.78	91.36	91.73	91.05	0.91%	6,417
Jun 11, 2026	89.76	91.11	89.68	90.90	90.23	0.45%	12,799
Jun 10, 2026	90.53	91.30	90.49	90.49	89.82	-0.47%	15,548
Jun 9, 2026	91.23	91.55	90.00	90.92	90.25	0.60%	11,544
Jun 8, 2026	90.59	91.00	90.18	90.38	89.71	-0.21%	38,513
Jun 5, 2026	91.87	92.06	90.50	90.57	89.90	-2.79%	34,206
Jun 4, 2026	93.52	93.63	93.00	93.17	92.48	0.17%	13,461
Jun 3, 2026	94.03	94.03	92.97	93.01	92.32	-2.27%	34,335
Jun 2, 2026	95.10	95.61	94.87	95.17	94.47	2.60%	24,301
Jun 1, 2026	92.14	92.93	92.14	92.76	92.07	0.52%	12,378
May 29, 2026	92.17	92.74	92.17	92.28	91.60	0.04%	32,065
May 28, 2026	91.44	92.41	91.26	92.25	91.57	-0.62%	77,640
May 27, 2026	92.71	93.12	92.68	92.83	92.14	-1.18%	13,118
May 26, 2026	93.84	94.20	93.72	93.94	93.24	0.69%	15,530
May 22, 2026	92.44	93.30	92.44	93.30	92.61	-0.46%	27,387
May 21, 2026	93.04	94.02	92.91	93.73	93.04	-1.60%	30,409
May 20, 2026	94.45	95.25	94.42	95.25	94.54	0.53%	13,922
May 19, 2026	94.45	94.97	94.45	94.75	94.05	0.16%	30,810
May 18, 2026	95.00	95.00	94.34	94.60	93.90	-0.50%	19,865
May 15, 2026	95.67	95.67	94.95	95.08	94.38	-2.40%	52,550
May 14, 2026	97.53	97.57	96.82	97.42	96.70	-2.47%	17,282
May 13, 2026	96.75	100.21	96.75	99.89	99.15	2.45%	19,736
May 12, 2026	98.02	98.02	97.01	97.50	96.78	-0.14%	48,286
May 11, 2026	98.38	98.95	97.64	97.64	96.92	0.11%	31,168
May 8, 2026	98.07	98.49	97.48	97.53	96.81	0.08%	29,207
May 7, 2026	98.50	98.50	97.40	97.45	96.73	-0.86%	66,556
May 6, 2026	96.87	98.36	96.87	98.30	97.57	2.42%	24,182
May 5, 2026	95.74	96.16	95.74	95.98	95.27	0.28%	24,158
May 4, 2026	96.00	96.54	95.71	95.71	95.00	-0.65%	35,169
May 1, 2026	96.02	96.82	96.02	96.34	95.63	0.14%	7,925
Apr 30, 2026	95.12	96.47	95.10	96.21	95.50	1.53%	19,825
Apr 29, 2026	95.28	95.28	94.76	94.76	94.06	0.32%	12,648
Apr 28, 2026	94.12	94.76	94.12	94.46	93.76	-0.77%	35,798
Apr 27, 2026	95.33	95.45	95.01	95.19	94.48	-1.19%	24,560
Apr 24, 2026	95.69	96.35	95.69	96.33	95.62	1.09%	9,837
Apr 23, 2026	96.06	96.20	95.01	95.29	94.58	-1.62%	36,557
Apr 22, 2026	97.00	97.23	96.86	96.86	96.14	0.04%	10,634
Apr 21, 2026	97.85	97.85	96.79	96.83	96.11	-1.13%	24,635
Apr 20, 2026	98.06	98.46	97.90	97.93	97.20	-0.46%	13,490
Apr 17, 2026	98.20	98.78	98.00	98.38	97.65	1.47%	18,752
Apr 16, 2026	97.01	97.87	96.69	96.95	96.23	0.94%	268,930
Apr 15, 2026	95.69	96.13	95.60	96.05	95.34	0.01%	6,607
Apr 14, 2026	95.28	96.20	95.28	96.04	95.33	0.94%	349,174
Apr 13, 2026	93.91	95.15	93.91	95.15	94.45	0.78%	14,284
Apr 10, 2026	95.03	95.03	94.41	94.41	93.71	0.30%	5,689
Apr 9, 2026	93.74	94.32	93.38	94.13	93.43	-0.87%	19,763
Apr 8, 2026	95.21	95.21	94.52	94.96	94.26	3.57%	11,670
Apr 7, 2026	91.71	91.73	90.86	91.69	91.01	-0.25%	15,961
Apr 6, 2026	91.59	92.26	91.59	91.92	91.24	-0.31%	30,001
Apr 2, 2026	91.69	92.57	91.10	92.21	91.53	-0.56%	33,118
Apr 1, 2026	93.03	93.35	92.70	92.73	92.04	-0.42%	32,351
Mar 31, 2026	91.29	93.12	91.29	93.12	92.43	2.12%	50,079
Mar 30, 2026	91.45	91.62	90.65	91.19	90.51	0.43%	15,453
Mar 27, 2026	91.21	91.40	90.67	90.80	90.13	-0.30%	11,689
Mar 26, 2026	91.45	91.89	90.79	91.07	90.40	-2.57%	25,406
Mar 25, 2026	93.57	93.75	93.31	93.48	92.78	1.95%	5,039
Mar 24, 2026	91.35	92.03	91.26	91.69	91.01	-0.20%	26,523
Mar 23, 2026	91.72	92.46	91.39	91.87	91.19	0.26%	17,943
Mar 20, 2026	92.78	92.78	91.21	91.63	90.95	-2.58%	19,539
Mar 19, 2026	93.27	94.08	92.85	94.06	93.36	-0.85%	26,200
Mar 18, 2026	96.08	96.12	94.78	94.87	94.17	-1.63%	15,582
Mar 17, 2026	97.20	97.20	96.44	96.44	95.73	-0.68%	23,029
Mar 16, 2026	97.33	97.56	96.98	97.10	96.38	0.82%	23,404
Mar 13, 2026	96.94	96.97	95.91	96.31	95.60	0.32%	68,841
Mar 12, 2026	96.39	96.46	96.00	96.00	95.29	-1.24%	29,682
Mar 11, 2026	97.48	97.48	96.68	97.21	96.49	-0.41%	14,690
Mar 10, 2026	96.92	98.39	96.88	97.61	96.89	1.37%	24,296
Mar 9, 2026	94.63	96.29	94.18	96.29	95.58	1.48%	35,485
Mar 6, 2026	93.99	95.17	93.99	94.89	94.19	0.95%	35,383
Mar 5, 2026	94.08	94.57	93.47	94.00	93.30	-1.33%	36,860
Mar 4, 2026	95.16	95.48	94.69	95.27	94.56	0.16%	22,719
Mar 3, 2026	94.96	95.14	93.30	95.12	94.42	-3.11%	33,717
Mar 2, 2026	96.61	98.27	96.61	98.17	97.44	-0.12%	25,814
Feb 27, 2026	98.46	98.89	98.28	98.29	97.56	-0.28%	35,831
Feb 26, 2026	98.86	99.22	98.00	98.57	97.84	-2.22%	38,356
Feb 25, 2026	100.40	100.81	100.05	100.81	100.06	0.53%	29,331
Feb 24, 2026	99.68	100.28	99.51	100.28	99.54	-	18,320
Feb 23, 2026	100.94	101.25	100.15	100.28	99.54	-0.63%	65,303
Feb 20, 2026	98.84	100.92	98.83	100.92	100.17	0.48%	20,833
Feb 19, 2026	99.87	100.44	99.87	100.44	99.70	0.03%	8,182
Feb 18, 2026	100.67	101.08	100.41	100.41	99.67	0.10%	18,126
Feb 17, 2026	99.91	100.60	99.74	100.31	99.57	0.40%	26,295
Feb 13, 2026	99.41	100.08	99.33	99.91	99.17	-0.32%	28,209
Feb 12, 2026	101.70	101.70	99.66	100.23	99.49	-1.84%	17,141
Feb 11, 2026	101.74	102.22	101.12	102.11	101.35	0.13%	24,854
Feb 10, 2026	101.77	102.37	101.77	101.98	101.22	-0.05%	18,013
Feb 9, 2026	101.08	102.11	101.08	102.03	101.27	0.79%	9,325
Feb 6, 2026	100.33	101.23	100.08	101.23	100.48	2.32%	22,208
Feb 5, 2026	99.76	99.76	98.80	98.93	98.20	-0.40%	13,184
Feb 4, 2026	100.03	100.03	98.89	99.33	98.59	-1.00%	39,057
Feb 3, 2026	100.25	100.63	99.44	100.33	99.59	-0.27%	12,774