Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
GCCO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 261.50 | -1.50 | -0.57% | 261.50 | 261.50 | 261.50 | 366 |
| Jul 24 2024 | 263.00 | 1.50 | 0.57% | 263.00 | 263.00 | 263.00 | 5 |
| Jul 23 2024 | 261.50 | 0.00 | 0.00% | 261.50 | 261.50 | 261.50 | 0.00 |
| Jul 22 2024 | 261.50 | -0.50 | -0.19% | 261.50 | 261.50 | 261.50 | 15 |
| Jul 19 2024 | 262.00 | 0.50 | 0.19% | 262.50 | 262.50 | 261.00 | 41 |
| Jul 18 2024 | 261.50 | -0.75 | -0.29% | 262.50 | 262.50 | 261.50 | 105 |
| Jul 17 2024 | 262.25 | 1.75 | 0.67% | 261.00 | 263.00 | 261.00 | 936 |
| Jul 16 2024 | 260.50 | -0.50 | -0.19% | 263.00 | 263.50 | 260.50 | 215 |
| Jul 15 2024 | 261.00 | -0.50 | -0.19% | 262.00 | 262.50 | 261.00 | 417 |
| Jul 12 2024 | 261.50 | -0.50 | -0.19% | 262.50 | 262.50 | 261.50 | 36 |
| Jul 11 2024 | 262.00 | 1.50 | 0.58% | 260.50 | 262.00 | 260.50 | 86 |
| Jul 10 2024 | 260.50 | -1.50 | -0.57% | 261.00 | 262.50 | 260.50 | 458 |
| Jul 09 2024 | 262.00 | 1.50 | 0.58% | 262.00 | 262.00 | 260.50 | 526 |
| Jul 08 2024 | 260.50 | -1.00 | -0.38% | 259.50 | 261.50 | 259.50 | 1,617 |
| Jul 05 2024 | 261.50 | 0.50 | 0.19% | 260.00 | 261.50 | 260.00 | 1,412 |
| Jul 04 2024 | 261.00 | 0.50 | 0.19% | 260.00 | 261.00 | 260.00 | 1,209 |
| Jul 03 2024 | 260.50 | 0.00 | 0.00% | 260.00 | 260.50 | 260.00 | 53 |
| Jul 02 2024 | 260.50 | 0.50 | 0.19% | 261.00 | 262.25 | 260.50 | 507 |
| Jul 01 2024 | 260.00 | 0.00 | 0.00% | 259.50 | 260.50 | 259.50 | 438 |
| Jun 28 2024 | 260.00 | -2.00 | -0.76% | 260.50 | 260.50 | 260.00 | 112 |
| Jun 27 2024 | 262.00 | 5.00 | 1.95% | 260.00 | 262.00 | 259.50 | 431 |
| Jun 26 2024 | 257.00 | -1.50 | -0.58% | 258.00 | 258.00 | 255.00 | 1,864 |
| Jun 25 2024 | 258.50 | -1.50 | -0.58% | 259.00 | 259.00 | 258.50 | 2,160 |
| Jun 24 2024 | 260.00 | -0.50 | -0.19% | 259.50 | 260.00 | 258.50 | 2,191 |
| Jun 21 2024 | 260.50 | 0.50 | 0.19% | 260.00 | 260.50 | 260.00 | 13,437 |
| Jun 20 2024 | 260.00 | 0.50 | 0.19% | 260.00 | 260.50 | 260.00 | 3,749 |
| Jun 19 2024 | 259.50 | 0.00 | 0.00% | 260.00 | 261.00 | 259.00 | 4,425 |
| Jun 18 2024 | 259.50 | 0.50 | 0.19% | 259.00 | 260.00 | 259.00 | 8,358 |
| Jun 17 2024 | 259.00 | 0.00 | 0.00% | 259.50 | 259.50 | 259.00 | 3,373 |
| Jun 14 2024 | 259.00 | 0.00 | 0.00% | 259.50 | 259.50 | 259.00 | 1,814 |
| Jun 13 2024 | 259.00 | 0.00 | 0.00% | 259.50 | 259.50 | 259.00 | 6,738 |
| Jun 12 2024 | 259.00 | 0.50 | 0.19% | 259.00 | 259.50 | 258.75 | 1,031 |
| Jun 11 2024 | 258.50 | -0.50 | -0.19% | 259.00 | 259.00 | 258.50 | 3,745 |
| Jun 10 2024 | 259.00 | 0.50 | 0.19% | 258.50 | 259.00 | 258.50 | 2,849 |
| Jun 07 2024 | 258.50 | 0.00 | 0.00% | 258.50 | 259.00 | 258.50 | 4,483 |
| Jun 06 2024 | 258.50 | 0.00 | 0.00% | 259.00 | 259.00 | 258.50 | 7,202 |
| Jun 05 2024 | 258.50 | 0.50 | 0.19% | 259.00 | 259.00 | 258.50 | 3,258 |
| Jun 04 2024 | 258.00 | -0.50 | -0.19% | 258.75 | 259.00 | 258.00 | 16,226 |
| Jun 03 2024 | 258.50 | 0.00 | 0.00% | 258.50 | 259.50 | 258.00 | 5,918 |
| May 31 2024 | 258.50 | 0.50 | 0.19% | 258.50 | 258.50 | 258.00 | 3,040 |
| May 30 2024 | 258.00 | -0.50 | -0.19% | 258.00 | 258.00 | 258.00 | 23,238 |
| May 29 2024 | 258.50 | 0.50 | 0.19% | 258.50 | 258.50 | 258.00 | 60,430 |
| May 28 2024 | 258.00 | -0.50 | -0.19% | 258.00 | 258.50 | 257.50 | 2,533 |
| May 27 2024 | 258.50 | 0.50 | 0.19% | 257.50 | 258.8604 | 257.50 | 2,611 |
| May 24 2024 | 258.00 | 0.00 | 0.00% | 258.00 | 258.00 | 257.50 | 487 |
| May 23 2024 | 258.00 | 0.50 | 0.19% | 258.00 | 258.00 | 257.50 | 9,170 |
| May 22 2024 | 257.50 | -0.50 | -0.19% | 258.00 | 258.00 | 257.50 | 3,227 |
| May 21 2024 | 258.00 | 0.50 | 0.19% | 258.00 | 258.50 | 257.50 | 6,826 |
| May 20 2024 | 257.50 | 0.00 | 0.00% | 257.50 | 257.50 | 257.50 | 0.00 |
| May 17 2024 | 257.50 | 0.00 | 0.00% | 257.50 | 257.50 | 257.50 | 0.00 |
| May 16 2024 | 257.50 | -0.50 | -0.19% | 257.50 | 258.00 | 257.50 | 5,566 |
| May 15 2024 | 258.00 | 0.50 | 0.19% | 257.50 | 258.00 | 257.00 | 14,560 |
| May 14 2024 | 257.50 | 0.50 | 0.19% | 257.00 | 258.00 | 257.00 | 10,031 |
| May 13 2024 | 257.00 | -1.00 | -0.39% | 257.50 | 257.50 | 257.00 | 10,688 |
| May 10 2024 | 258.00 | 0.50 | 0.19% | 258.00 | 258.00 | 257.00 | 2,378 |
| May 09 2024 | 257.50 | 0.00 | 0.00% | 257.50 | 257.50 | 257.50 | 0.00 |
| May 08 2024 | 257.50 | 0.00 | 0.00% | 257.00 | 257.50 | 257.00 | 6,011 |
| May 07 2024 | 257.50 | 0.50 | 0.19% | 257.50 | 258.00 | 257.50 | 2,527 |
| May 06 2024 | 257.00 | -0.50 | -0.19% | 257.50 | 258.50 | 257.00 | 6,018 |
| May 03 2024 | 257.50 | -0.50 | -0.19% | 257.50 | 258.00 | 257.00 | 2,369 |
| May 02 2024 | 258.00 | 0.50 | 0.19% | 258.00 | 258.00 | 257.50 | 10,477 |
| May 01 2024 | 257.50 | 0.00 | 0.00% | 257.50 | 257.50 | 257.50 | 0.00 |
| Apr 30 2024 | 257.50 | -0.50 | -0.19% | 257.50 | 258.00 | 257.25 | 5,002 |
| Apr 29 2024 | 258.00 | 0.50 | 0.19% | 256.50 | 258.00 | 256.50 | 9,836 |
