Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
GCOW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26 2024 | 34.98 | -0.04 | -0.11% | 35.05 | 35.1005 | 34.81 | 151,899 |
| Nov 25 2024 | 35.02 | 0.02 | 0.06% | 35.13 | 35.2699 | 34.98 | 227,470 |
| Nov 22 2024 | 35.00 | 0.14 | 0.40% | 34.80 | 35.056 | 34.80 | 151,250 |
| Nov 21 2024 | 34.86 | 0.15 | 0.43% | 34.76 | 34.9103 | 34.6436 | 232,483 |
| Nov 20 2024 | 34.71 | -0.03 | -0.07% | 34.72 | 34.81 | 34.54 | 211,894 |
| Nov 19 2024 | 34.7354 | -0.13 | -0.39% | 34.63 | 34.8095 | 34.5114 | 327,032 |
| Nov 18 2024 | 34.87 | 0.32 | 0.93% | 34.605 | 34.9005 | 34.5501 | 369,557 |
| Nov 15 2024 | 34.55 | 0.03 | 0.09% | 34.59 | 34.59 | 34.41 | 254,681 |
| Nov 14 2024 | 34.52 | -0.03 | -0.09% | 34.61 | 34.71 | 34.42 | 194,190 |
| Nov 13 2024 | 34.55 | 0.05 | 0.14% | 34.48 | 34.55 | 34.21 | 384,469 |
| Nov 12 2024 | 34.50 | -0.50 | -1.43% | 34.83 | 34.83 | 34.38 | 277,069 |
| Nov 11 2024 | 35.00 | -0.12 | -0.34% | 35.11 | 35.249 | 35.00 | 160,346 |
| Nov 08 2024 | 35.12 | -0.50 | -1.40% | 35.31 | 35.31 | 35.05 | 184,640 |
| Nov 07 2024 | 35.62 | 0.32 | 0.91% | 35.59 | 35.6737 | 35.42 | 184,351 |
| Nov 06 2024 | 35.30 | -0.16 | -0.45% | 35.43 | 35.43 | 35.0176 | 1,145,732 |
| Nov 05 2024 | 35.46 | 0.10 | 0.28% | 35.37 | 35.56 | 35.3464 | 379,866 |
| Nov 04 2024 | 35.36 | 0.02 | 0.06% | 35.58 | 35.61 | 35.30 | 266,526 |
| Nov 01 2024 | 35.34 | 0.10 | 0.28% | 35.57 | 35.5789 | 35.23 | 145,092 |
| Oct 31 2024 | 35.24 | -0.01 | -0.03% | 35.17 | 35.39 | 35.0818 | 156,658 |
| Oct 30 2024 | 35.25 | -0.01 | -0.03% | 35.15 | 35.3208 | 35.03 | 116,246 |
| Oct 29 2024 | 35.26 | -0.32 | -0.90% | 35.48 | 35.51 | 35.26 | 149,116 |
| Oct 28 2024 | 35.58 | 0.15 | 0.42% | 35.34 | 35.64 | 35.34 | 194,303 |
| Oct 25 2024 | 35.43 | -0.13 | -0.37% | 35.70 | 35.71 | 35.3501 | 195,309 |
| Oct 24 2024 | 35.56 | 0.02 | 0.06% | 35.68 | 35.69 | 35.4295 | 129,723 |
| Oct 23 2024 | 35.54 | -0.12 | -0.34% | 35.49 | 35.5734 | 35.36 | 114,123 |
| Oct 22 2024 | 35.66 | 0.05 | 0.14% | 35.54 | 35.6715 | 35.46 | 168,531 |
| Oct 21 2024 | 35.61 | -0.36 | -1.00% | 35.90 | 35.9234 | 35.5501 | 235,952 |
| Oct 18 2024 | 35.97 | 0.11 | 0.31% | 35.92 | 35.97 | 35.79 | 150,738 |
| Oct 17 2024 | 35.86 | -0.14 | -0.39% | 35.97 | 35.97 | 35.8201 | 168,989 |
| Oct 16 2024 | 36.00 | 0.22 | 0.61% | 35.94 | 36.06 | 35.83 | 150,478 |
| Oct 15 2024 | 35.78 | -0.44 | -1.21% | 35.91 | 36.0699 | 35.78 | 173,080 |
| Oct 14 2024 | 36.22 | 0.06 | 0.17% | 36.06 | 36.23 | 35.88 | 93,697 |
| Oct 11 2024 | 36.16 | 0.11 | 0.31% | 36.03 | 36.18 | 36.03 | 114,434 |
| Oct 10 2024 | 36.05 | 0.03 | 0.08% | 36.15 | 36.174 | 36.00 | 185,192 |
| Oct 09 2024 | 36.02 | 0.09 | 0.25% | 35.85 | 36.1835 | 35.77 | 222,690 |
| Oct 08 2024 | 35.93 | -0.36 | -0.99% | 36.07 | 36.07 | 35.81 | 270,118 |
| Oct 07 2024 | 36.29 | 0.04 | 0.11% | 36.31 | 36.35 | 36.1736 | 183,730 |
| Oct 04 2024 | 36.25 | 0.15 | 0.42% | 36.16 | 36.305 | 36.0801 | 178,670 |
| Oct 03 2024 | 36.10 | -0.39 | -1.07% | 36.15 | 36.2066 | 36.02 | 193,510 |
| Oct 02 2024 | 36.49 | -0.01 | -0.03% | 36.53 | 36.56 | 36.37 | 202,860 |
| Oct 01 2024 | 36.50 | 0.01 | 0.03% | 36.44 | 36.53 | 36.30 | 185,098 |
| Sep 30 2024 | 36.49 | -0.17 | -0.46% | 36.59 | 36.59 | 36.33 | 174,848 |
| Sep 27 2024 | 36.66 | 0.34 | 0.94% | 36.53 | 36.8199 | 36.53 | 132,489 |
| Sep 26 2024 | 36.32 | -0.10 | -0.27% | 36.16 | 36.44 | 36.16 | 254,652 |
| Sep 25 2024 | 36.42 | -0.35 | -0.95% | 36.75 | 36.75 | 36.41 | 181,350 |
| Sep 24 2024 | 36.77 | 0.30 | 0.82% | 36.66 | 36.78 | 36.5905 | 153,356 |
| Sep 23 2024 | 36.47 | 0.25 | 0.69% | 36.36 | 36.49 | 36.26 | 185,865 |
| Sep 20 2024 | 36.22 | -0.17 | -0.47% | 36.30 | 36.31 | 36.11 | 118,321 |
| Sep 19 2024 | 36.39 | 0.12 | 0.33% | 36.59 | 36.68 | 36.32 | 150,586 |
| Sep 18 2024 | 36.27 | 0.05 | 0.14% | 36.32 | 36.61 | 36.2185 | 158,198 |
| Sep 17 2024 | 36.22 | -0.34 | -0.93% | 36.46 | 36.47 | 36.1086 | 277,293 |
| Sep 16 2024 | 36.56 | 0.45 | 1.25% | 36.31 | 36.56 | 36.2201 | 188,874 |
| Sep 13 2024 | 36.11 | 0.23 | 0.64% | 36.05 | 36.18 | 35.98 | 234,493 |
| Sep 12 2024 | 35.88 | 0.19 | 0.53% | 35.71 | 35.93 | 35.55 | 139,700 |
| Sep 11 2024 | 35.69 | -0.06 | -0.17% | 35.74 | 35.74 | 35.3211 | 163,982 |
| Sep 10 2024 | 35.75 | -0.09 | -0.25% | 35.78 | 35.78 | 35.5234 | 137,211 |
| Sep 09 2024 | 35.84 | 0.16 | 0.45% | 35.89 | 35.9899 | 35.685 | 234,415 |
| Sep 06 2024 | 35.68 | -0.38 | -1.05% | 35.98 | 36.04 | 35.62 | 170,903 |
| Sep 05 2024 | 36.06 | 0.02 | 0.06% | 36.24 | 36.24 | 35.90 | 153,098 |
| Sep 04 2024 | 36.04 | 0.02 | 0.06% | 35.99 | 36.18 | 35.9007 | 186,811 |
| Sep 03 2024 | 36.02 | -0.35 | -0.96% | 36.10 | 36.1899 | 35.9385 | 222,580 |
| Aug 30 2024 | 36.37 | 0.01 | 0.03% | 36.33 | 36.44 | 36.16 | 230,608 |
| Aug 29 2024 | 36.36 | 0.21 | 0.58% | 36.33 | 36.4694 | 36.1817 | 197,801 |
