Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GCAD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19 2024 | 34.9459 | 0.30 | 0.86% | 35.38 | 35.38 | 34.8701 | 621 |
| Nov 18 2024 | 34.6469 | 0.03 | 0.08% | 35.61 | 35.61 | 34.625 | 292 |
| Nov 15 2024 | 34.6185 | -0.28 | -0.80% | 33.89 | 34.62 | 33.89 | 979 |
| Nov 14 2024 | 34.8972 | -0.92 | -2.56% | 35.86 | 35.86 | 34.8972 | 1,015 |
| Nov 13 2024 | 35.8138 | -0.14 | -0.38% | 37.05 | 37.05 | 35.8138 | 123 |
| Nov 12 2024 | 35.9512 | -0.17 | -0.46% | 37.30 | 37.30 | 35.9512 | 1,351 |
| Nov 11 2024 | 36.1164 | 0.39 | 1.09% | 35.76 | 36.18 | 35.76 | 3,003 |
| Nov 08 2024 | 35.7285 | 0.53 | 1.51% | 36.33 | 36.33 | 35.52 | 2,146 |
| Nov 07 2024 | 35.1968 | -0.19 | -0.54% | 37.00 | 37.00 | 35.1968 | 1,472 |
| Nov 06 2024 | 35.3878 | 1.50 | 4.43% | 35.31 | 35.3878 | 35.12 | 615 |
| Nov 05 2024 | 33.8872 | 0.50 | 1.49% | 33.65 | 33.8872 | 33.65 | 1,316 |
| Nov 04 2024 | 33.3912 | 0.13 | 0.39% | 32.51 | 33.3912 | 32.51 | 528 |
| Nov 01 2024 | 33.2608 | 0.21 | 0.64% | 33.3601 | 33.43 | 33.2608 | 480 |
| Oct 31 2024 | 33.0502 | -0.61 | -1.81% | 34.92 | 34.92 | 33.0502 | 1,065 |
| Oct 30 2024 | 33.658 | -0.10 | -0.29% | 35.12 | 35.12 | 33.658 | 1,322 |
| Oct 29 2024 | 33.7569 | 0.06 | 0.18% | 34.99 | 34.99 | 33.73 | 1,413 |
| Oct 28 2024 | 33.6961 | 0.07 | 0.22% | 33.62 | 33.84 | 33.62 | 566 |
| Oct 25 2024 | 33.6227 | 0.02 | 0.05% | 33.64 | 33.72 | 33.6227 | 777 |
| Oct 24 2024 | 33.6071 | -0.44 | -1.29% | 35.14 | 35.14 | 33.6071 | 428 |
| Oct 23 2024 | 34.0456 | -0.15 | -0.45% | 35.14 | 35.14 | 34.00 | 753 |
| Oct 22 2024 | 34.2003 | -0.58 | -1.67% | 34.96 | 34.96 | 34.2003 | 497 |
| Oct 21 2024 | 34.7805 | 0.11 | 0.33% | 34.69 | 34.83 | 34.69 | 662 |
| Oct 18 2024 | 34.6662 | -0.05 | -0.15% | 34.73 | 34.73 | 34.6253 | 2,863 |
| Oct 17 2024 | 34.7187 | 0.00 | 0.01% | 35.31 | 35.31 | 34.69 | 457 |
| Oct 16 2024 | 34.7139 | 0.45 | 1.32% | 35.31 | 35.31 | 34.7139 | 421 |
| Oct 15 2024 | 34.2608 | -0.09 | -0.27% | 35.31 | 35.31 | 34.2608 | 517 |
| Oct 14 2024 | 34.3552 | 0.06 | 0.17% | 35.31 | 35.31 | 34.285 | 1,155 |
| Oct 11 2024 | 34.2986 | 0.71 | 2.10% | 34.83 | 34.83 | 33.84 | 1,224 |
| Oct 10 2024 | 33.5926 | -0.34 | -0.99% | 33.65 | 33.65 | 33.4299 | 571 |
| Oct 09 2024 | 33.9287 | -0.05 | -0.14% | 33.97 | 34.00 | 33.9287 | 357 |
| Oct 08 2024 | 33.9757 | -0.05 | -0.14% | 35.31 | 35.31 | 33.9757 | 492 |
| Oct 07 2024 | 34.022 | -0.11 | -0.33% | 34.10 | 34.18 | 34.022 | 627 |
| Oct 04 2024 | 34.1335 | 0.42 | 1.25% | 33.97 | 34.1335 | 33.9699 | 860 |
| Oct 03 2024 | 33.7106 | -0.52 | -1.53% | 34.63 | 34.63 | 33.7106 | 2,718 |
| Oct 02 2024 | 34.2342 | 0.11 | 0.31% | 35.24 | 35.24 | 34.2342 | 273 |
| Oct 01 2024 | 34.1268 | 0.16 | 0.48% | 34.95 | 34.95 | 34.1268 | 370 |
| Sep 30 2024 | 33.9638 | 0.06 | 0.17% | 34.00 | 34.00 | 33.89 | 341 |
| Sep 27 2024 | 33.9074 | 0.09 | 0.28% | 35.15 | 35.15 | 33.9074 | 384 |
| Sep 26 2024 | 33.8138 | 0.18 | 0.54% | 35.31 | 35.31 | 33.8138 | 735 |
| Sep 25 2024 | 33.6318 | -0.14 | -0.42% | 35.01 | 35.01 | 33.6318 | 292 |
| Sep 24 2024 | 33.7734 | -0.18 | -0.53% | 33.64 | 33.80 | 33.6052 | 3,142 |
| Sep 23 2024 | 33.9522 | 0.29 | 0.85% | 35.03 | 35.03 | 33.9522 | 185 |
| Sep 20 2024 | 33.6667 | 0.03 | 0.08% | 33.33 | 33.735 | 33.33 | 609 |
| Sep 19 2024 | 33.6389 | 0.31 | 0.94% | 33.45 | 33.6389 | 33.45 | 151 |
| Sep 18 2024 | 33.3244 | 0.00 | 0.01% | 34.94 | 34.94 | 33.3244 | 1,315 |
| Sep 17 2024 | 33.3212 | 0.01 | 0.04% | 33.22 | 33.395 | 33.22 | 655 |
| Sep 16 2024 | 33.3079 | -0.06 | -0.19% | 33.35 | 33.35 | 33.3079 | 66 |
| Sep 13 2024 | 33.3726 | 0.22 | 0.65% | 33.32 | 33.3726 | 33.32 | 97 |
| Sep 12 2024 | 33.1565 | 0.35 | 1.07% | 33.32 | 33.32 | 33.0391 | 122 |
| Sep 11 2024 | 32.8047 | 0.11 | 0.35% | 32.75 | 32.8047 | 32.75 | 40 |
| Sep 10 2024 | 32.6911 | -0.13 | -0.41% | 32.50 | 32.6911 | 32.50 | 97 |
| Sep 09 2024 | 32.8249 | 0.54 | 1.68% | 32.7777 | 32.8249 | 32.7777 | 172 |
| Sep 06 2024 | 32.2838 | -0.65 | -1.97% | 34.08 | 34.08 | 32.2838 | 377 |
| Sep 05 2024 | 32.9309 | -0.33 | -1.00% | 33.02 | 33.02 | 32.9309 | 65 |
| Sep 04 2024 | 33.2636 | -0.04 | -0.11% | 33.30 | 33.30 | 33.2636 | 93 |
| Sep 03 2024 | 33.30 | -0.92 | -2.69% | 33.30 | 33.30 | 33.20 | 502 |
| Aug 30 2024 | 34.2196 | 0.21 | 0.61% | 35.33 | 35.33 | 33.85 | 48 |
| Aug 29 2024 | 34.0135 | 0.27 | 0.81% | 35.08 | 35.08 | 33.8574 | 1,554 |
| Aug 28 2024 | 33.7388 | -0.04 | -0.12% | 33.905 | 33.905 | 33.7388 | 216 |
| Aug 27 2024 | 33.7782 | 0.11 | 0.32% | 33.64 | 33.7782 | 33.64 | 995 |
| Aug 26 2024 | 33.6703 | -0.08 | -0.23% | 35.29 | 35.29 | 33.6703 | 362 |
| Aug 23 2024 | 33.7467 | 0.45 | 1.36% | 34.95 | 34.95 | 33.526 | 578 |
| Aug 22 2024 | 33.2936 | -0.04 | -0.12% | 35.00 | 35.00 | 33.2936 | 82 |
