Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
GCVE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26 2024 | 39.86 | -0.10 | -0.25% | 39.815 | 39.91 | 39.815 | 4,036 |
| Nov 25 2024 | 39.96 | 0.27 | 0.67% | 39.635 | 39.96 | 39.635 | 3,141 |
| Nov 22 2024 | 39.695 | 0.05 | 0.13% | 39.52 | 39.695 | 39.515 | 19,052 |
| Nov 21 2024 | 39.645 | 0.25 | 0.62% | 39.21 | 39.645 | 39.21 | 35,118 |
| Nov 20 2024 | 39.40 | 0.19 | 0.48% | 39.38 | 39.40 | 39.295 | 12,792 |
| Nov 19 2024 | 39.21 | 0.12 | 0.31% | 39.135 | 39.21 | 39.075 | 5,215 |
| Nov 18 2024 | 39.09 | -0.09 | -0.22% | 39.145 | 39.205 | 39.055 | 12,507 |
| Nov 15 2024 | 39.175 | -0.24 | -0.60% | 39.10 | 39.245 | 39.05 | 9,547 |
| Nov 14 2024 | 39.41 | -0.10 | -0.25% | 39.30 | 39.41 | 39.30 | 1,685 |
| Nov 13 2024 | 39.51 | 0.03 | 0.09% | 39.435 | 39.51 | 39.35 | 2,680 |
| Nov 12 2024 | 39.475 | -0.14 | -0.34% | 39.665 | 39.665 | 39.45 | 4,987 |
| Nov 11 2024 | 39.61 | 0.13 | 0.34% | 39.575 | 39.61 | 39.365 | 6,635 |
| Nov 08 2024 | 39.475 | 0.05 | 0.11% | 39.485 | 39.485 | 39.305 | 3,496 |
| Nov 07 2024 | 39.43 | 0.16 | 0.39% | 39.195 | 39.43 | 39.17 | 14,611 |
| Nov 06 2024 | 39.275 | 0.25 | 0.65% | 39.345 | 39.37 | 39.03 | 43,605 |
| Nov 05 2024 | 39.02 | 0.12 | 0.31% | 38.85 | 39.02 | 38.85 | 8,512 |
| Nov 04 2024 | 38.90 | -0.05 | -0.13% | 38.94 | 38.95 | 38.77 | 76,786 |
| Nov 01 2024 | 38.95 | 0.12 | 0.30% | 38.475 | 38.95 | 38.475 | 5,630 |
| Oct 31 2024 | 38.835 | -0.21 | -0.53% | 38.85 | 38.925 | 38.735 | 14,798 |
| Oct 30 2024 | 39.04 | -0.04 | -0.10% | 39.055 | 39.105 | 38.925 | 5,017 |
| Oct 29 2024 | 39.08 | 0.05 | 0.14% | 39.10 | 39.10 | 39.075 | 2,773 |
| Oct 28 2024 | 39.025 | -0.01 | -0.03% | 39.005 | 39.07 | 38.945 | 2,759 |
| Oct 25 2024 | 39.035 | 0.10 | 0.27% | 39.025 | 39.035 | 38.90 | 3,704 |
| Oct 24 2024 | 38.93 | 0.06 | 0.15% | 38.925 | 39.015 | 38.90 | 22,845 |
| Oct 23 2024 | 38.87 | -0.10 | -0.26% | 38.88 | 38.96 | 38.87 | 7,693 |
| Oct 22 2024 | 38.97 | -0.03 | -0.06% | 38.795 | 39.07 | 38.795 | 10,346 |
| Oct 21 2024 | 38.995 | -0.16 | -0.40% | 39.16 | 39.16 | 38.995 | 3,516 |
| Oct 18 2024 | 39.15 | 0.02 | 0.05% | 39.175 | 39.175 | 39.045 | 23,274 |
| Oct 17 2024 | 39.13 | 0.04 | 0.09% | 39.20 | 39.23 | 39.035 | 7,704 |
| Oct 16 2024 | 39.095 | 0.00 | 0.00% | 39.02 | 39.15 | 38.945 | 9,030 |
| Oct 15 2024 | 39.095 | -0.05 | -0.13% | 39.105 | 39.13 | 39.045 | 6,075 |
| Oct 14 2024 | 39.145 | 0.21 | 0.54% | 39.04 | 39.145 | 38.98 | 5,471 |
| Oct 11 2024 | 38.935 | 0.14 | 0.35% | 39.015 | 39.015 | 38.715 | 60,056 |
| Oct 10 2024 | 38.80 | 0.02 | 0.06% | 38.785 | 38.81 | 38.59 | 2,576 |
| Oct 09 2024 | 38.775 | 0.09 | 0.23% | 38.66 | 38.775 | 38.64 | 10,001 |
| Oct 08 2024 | 38.685 | -0.24 | -0.62% | 38.99 | 38.99 | 38.62 | 44,416 |
| Oct 07 2024 | 38.925 | 0.10 | 0.26% | 38.985 | 39.09 | 38.92 | 8,829 |
| Oct 04 2024 | 38.825 | 0.10 | 0.25% | 38.52 | 38.87 | 38.52 | 5,337 |
| Oct 03 2024 | 38.73 | -0.05 | -0.13% | 38.695 | 38.865 | 38.54 | 39,703 |
| Oct 02 2024 | 38.78 | 0.26 | 0.66% | 38.465 | 38.85 | 38.465 | 58,882 |
| Oct 01 2024 | 38.525 | -0.08 | -0.19% | 38.585 | 38.75 | 38.50 | 24,219 |
| Sep 30 2024 | 38.60 | 0.12 | 0.30% | 38.50 | 38.64 | 38.50 | 3,365 |
| Sep 27 2024 | 38.485 | 0.21 | 0.55% | 38.54 | 38.54 | 38.37 | 7,534 |
| Sep 26 2024 | 38.275 | 0.08 | 0.21% | 38.40 | 38.40 | 38.275 | 5,348 |
| Sep 25 2024 | 38.195 | 0.16 | 0.41% | 38.11 | 38.225 | 38.09 | 1,843 |
| Sep 24 2024 | 38.04 | 0.02 | 0.04% | 37.995 | 38.10 | 37.995 | 8,095 |
| Sep 23 2024 | 38.025 | 0.14 | 0.38% | 37.955 | 38.05 | 37.94 | 7,388 |
| Sep 20 2024 | 37.88 | 0.03 | 0.08% | 37.94 | 37.98 | 37.88 | 3,824 |
| Sep 19 2024 | 37.85 | 0.23 | 0.60% | 37.835 | 37.965 | 37.835 | 2,005 |
| Sep 18 2024 | 37.625 | -0.07 | -0.19% | 37.645 | 37.685 | 37.62 | 4,484 |
| Sep 17 2024 | 37.695 | 0.06 | 0.16% | 37.655 | 37.745 | 37.655 | 1,616 |
| Sep 16 2024 | 37.635 | 0.10 | 0.28% | 37.68 | 37.68 | 37.53 | 1,815 |
| Sep 13 2024 | 37.53 | 0.10 | 0.27% | 37.44 | 37.55 | 37.44 | 806 |
| Sep 12 2024 | 37.43 | 0.20 | 0.52% | 37.345 | 37.48 | 37.345 | 1,404 |
| Sep 11 2024 | 37.235 | 0.03 | 0.08% | 37.26 | 37.26 | 37.235 | 2,001 |
| Sep 10 2024 | 37.205 | -0.01 | -0.01% | 37.25 | 37.305 | 37.205 | 4,295 |
| Sep 09 2024 | 37.21 | -0.12 | -0.31% | 37.20 | 37.355 | 37.20 | 10,228 |
| Sep 06 2024 | 37.325 | -0.08 | -0.20% | 37.23 | 37.38 | 37.20 | 6,873 |
| Sep 05 2024 | 37.40 | 0.12 | 0.31% | 37.40 | 37.40 | 37.40 | 392 |
| Sep 04 2024 | 37.285 | -0.39 | -1.02% | 37.375 | 37.375 | 37.195 | 2,195 |
| Sep 03 2024 | 37.67 | -0.07 | -0.19% | 37.80 | 37.80 | 37.665 | 4,244 |
| Sep 02 2024 | 37.74 | 0.01 | 0.01% | 37.665 | 37.74 | 37.615 | 12,787 |
| Aug 30 2024 | 37.735 | 0.10 | 0.28% | 37.735 | 37.735 | 37.735 | 90 |
| Aug 29 2024 | 37.63 | 0.07 | 0.17% | 37.44 | 37.645 | 37.44 | 5,898 |
