GXLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	80.35	80.35	80.35	80.35	-	-0.48%	637
Mar 6, 2026	80.60	80.74	80.60	80.74	80.74	-1.27%	670
Mar 5, 2026	81.78	81.78	81.78	81.78	81.78	-0.64%	3
Mar 4, 2026	82.31	82.31	82.31	82.31	82.31	0.86%	1
Mar 3, 2026	81.60	81.60	81.60	81.60	81.60	-1.05%	6
Mar 2, 2026	82.47	82.47	82.47	82.47	82.47	0.24%	9
Feb 27, 2026	82.00	82.28	82.00	82.28	82.28	-0.48%	206
Feb 26, 2026	82.67	82.67	82.67	82.67	82.67	-0.59%	4
Feb 25, 2026	83.16	83.16	83.16	83.16	83.16	0.86%	72
Feb 24, 2026	82.45	82.45	82.45	82.45	82.45	0.92%	57
Feb 23, 2026	81.70	81.70	81.70	81.70	81.70	-1.15%	80
Feb 20, 2026	82.42	82.64	82.42	82.64	82.64	0.68%	426
Feb 19, 2026	82.08	82.08	82.08	82.08	82.08	-0.36%	25
Feb 18, 2026	82.38	82.38	82.38	82.38	82.38	0.68%	-
Feb 17, 2026	81.88	81.88	81.82	81.82	81.82	0.13%	431
Feb 13, 2026	81.71	81.71	81.71	81.71	81.71	-	24
Feb 12, 2026	81.71	81.71	81.71	81.71	81.71	-1.62%	1
Feb 11, 2026	83.05	83.05	83.05	83.05	83.05	0.04%	2
Feb 10, 2026	83.35	83.35	83.02	83.02	83.02	-0.36%	179
Feb 9, 2026	83.32	83.32	83.32	83.32	83.32	0.48%	153
Feb 6, 2026	82.92	82.92	82.92	82.92	82.92	2.13%	1
Feb 5, 2026	81.19	81.19	81.19	81.19	81.19	-1.30%	52
Feb 4, 2026	82.26	82.26	82.26	82.26	82.26	-0.67%	166
Feb 3, 2026	82.82	82.82	82.82	82.82	82.72	-0.91%	7
Feb 2, 2026	83.58	83.58	83.58	83.58	83.48	0.55%	8
Jan 30, 2026	83.12	83.12	83.12	83.12	83.02	-0.47%	-
Jan 29, 2026	83.51	83.51	83.51	83.51	83.41	-0.29%	86
Jan 28, 2026	83.76	83.76	83.76	83.76	83.65	0.04%	-
Jan 27, 2026	83.72	83.72	83.72	83.72	83.62	0.43%	1
Jan 26, 2026	83.36	83.36	83.36	83.36	83.26	0.52%	16
Jan 23, 2026	82.93	82.93	82.93	82.93	82.83	0.04%	31
Jan 22, 2026	82.82	82.90	82.80	82.90	82.80	0.56%	359
Jan 21, 2026	82.44	82.44	82.44	82.44	82.34	1.11%	12
Jan 20, 2026	82.24	82.24	81.53	81.53	81.43	-2.16%	203
Jan 16, 2026	83.32	83.32	83.32	83.32	83.22	0.07%	5
Jan 15, 2026	83.27	83.27	83.27	83.27	83.16	0.22%	6
Jan 14, 2026	83.09	83.09	83.09	83.09	82.99	-0.51%	1
Jan 13, 2026	83.51	83.51	83.51	83.51	83.41	-0.26%	1
Jan 12, 2026	83.73	83.73	83.73	83.73	83.63	0.15%	3
Jan 9, 2026	83.60	83.60	83.60	83.60	83.50	0.66%	33
Jan 8, 2026	83.06	83.06	83.06	83.06	82.96	-0.03%	165
Jan 7, 2026	83.08	83.08	83.08	83.08	82.98	-0.34%	15
Jan 6, 2026	83.37	83.37	83.37	83.37	83.27	0.65%	3
Jan 5, 2026	82.83	82.83	82.83	82.83	82.73	0.74%	14
Jan 2, 2026	82.23	82.23	82.23	82.23	82.13	0.06%	36
Dec 31, 2025	82.31	82.31	82.18	82.18	82.08	-0.69%	255
Dec 30, 2025	82.75	82.75	82.75	82.75	82.65	-0.37%	12
Dec 29, 2025	83.06	83.06	83.06	83.06	82.71	-0.37%	-
Dec 26, 2025	83.37	83.37	83.37	83.37	83.02	-0.03%	175
Dec 24, 2025	83.40	83.40	83.40	83.40	83.05	0.33%	3
Dec 23, 2025	83.12	83.12	83.12	83.12	82.78	0.46%	81
Dec 22, 2025	82.73	82.75	82.73	82.74	82.40	0.68%	415
Dec 19, 2025	82.18	82.18	82.18	82.18	81.84	0.83%	2
Dec 18, 2025	81.51	81.51	81.51	81.51	81.17	0.85%	-
Dec 17, 2025	80.95	80.95	80.82	80.82	80.49	-1.28%	1,001
Dec 16, 2025	81.86	81.87	81.86	81.87	81.53	-0.14%	200
Dec 15, 2025	81.99	81.99	81.99	81.99	81.65	-0.15%	41
Dec 12, 2025	82.11	82.11	82.11	82.11	81.77	-1.08%	40
Dec 11, 2025	83.00	83.00	83.00	83.00	82.66	0.13%	-
Dec 10, 2025	82.90	82.90	82.90	82.90	82.55	0.70%	-
Dec 9, 2025	82.32	82.32	82.32	82.32	81.98	0.02%	-
Dec 8, 2025	82.30	82.30	82.30	82.30	81.96	-0.38%	4
Dec 5, 2025	82.61	82.61	82.61	82.61	82.27	0.21%	-
Dec 4, 2025	82.44	82.44	82.44	82.44	82.10	0.02%	5
Dec 3, 2025	82.43	82.43	82.43	82.43	82.08	0.34%	-
Dec 2, 2025	82.15	82.15	82.15	82.15	81.81	0.32%	2
Dec 1, 2025	81.89	81.89	81.89	81.89	81.54	-0.53%	25
Nov 28, 2025	82.32	82.32	82.32	82.32	81.98	0.46%	3
Nov 26, 2025	81.94	81.94	81.94	81.94	81.60	0.72%	1
Nov 25, 2025	81.36	81.36	81.36	81.36	81.02	0.94%	27
Nov 24, 2025	80.60	80.60	80.60	80.60	80.27	1.71%	57
Nov 21, 2025	79.25	79.25	79.25	79.25	78.92	0.85%	105
Nov 20, 2025	78.58	78.58	78.58	78.58	78.26	-1.59%	117
Nov 19, 2025	79.86	79.86	79.86	79.86	79.52	0.31%	2
Nov 18, 2025	79.61	79.61	79.61	79.61	79.28	-0.66%	9
Nov 17, 2025	80.14	80.14	80.14	80.14	79.81	-0.92%	201
Nov 14, 2025	80.89	80.89	80.89	80.89	80.55	-0.01%	4
Nov 13, 2025	80.89	80.89	80.89	80.89	80.56	-1.77%	-
Nov 12, 2025	82.35	82.35	82.35	82.35	82.01	0.04%	-
Nov 11, 2025	82.32	82.32	82.32	82.32	81.98	0.17%	11
Nov 10, 2025	82.18	82.18	82.18	82.18	81.84	1.64%	-
Nov 7, 2025	80.86	80.86	80.86	80.86	80.52	0.05%	2
Nov 6, 2025	80.82	80.82	80.82	80.82	80.48	-1.19%	9
Nov 5, 2025	81.80	81.80	81.80	81.80	81.45	0.47%	10
Nov 4, 2025	81.42	81.42	81.42	81.42	81.08	-1.23%	2
Nov 3, 2025	82.43	82.43	82.43	82.43	82.08	0.03%	7
Oct 31, 2025	82.40	82.40	82.40	82.40	82.06	0.41%	2
Oct 30, 2025	82.06	82.06	82.06	82.06	81.72	-0.98%	1
Oct 29, 2025	82.88	82.88	82.88	82.88	82.53	-0.07%	4
Oct 28, 2025	82.94	82.94	82.94	82.94	82.59	0.25%	5
Oct 27, 2025	82.73	82.73	82.73	82.73	82.39	1.23%	1
Oct 24, 2025	81.73	81.73	81.73	81.73	81.39	0.83%	-
Oct 23, 2025	81.06	81.06	81.06	81.06	80.72	0.61%	3
Oct 22, 2025	80.56	80.56	80.56	80.56	80.23	-0.67%	17
Oct 21, 2025	81.10	81.10	81.10	81.10	80.77	0.07%	-
Oct 20, 2025	81.05	81.05	81.05	81.05	80.71	1.09%	190
Oct 17, 2025	80.17	80.17	80.17	80.17	79.84	0.54%	70
Oct 16, 2025	79.74	79.74	79.74	79.74	79.41	-0.56%	-
Oct 15, 2025	80.19	80.19	80.19	80.19	79.86	0.32%	34
Oct 14, 2025	79.94	79.94	79.94	79.94	79.61	-0.18%	65