Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GCI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23 2025 | 4.76 | 0.00 | 0.00% | 4.76 | 4.76 | 4.76 | 0 |
| Jan 22 2025 | 4.76 | -0.08 | -1.65% | 4.83 | 4.90 | 4.65 | 1,151,371 |
| Jan 21 2025 | 4.84 | -0.14 | -2.81% | 4.98 | 4.99 | 4.81 | 1,505,670 |
| Jan 17 2025 | 4.98 | -0.03 | -0.60% | 5.14 | 5.16 | 4.96 | 543,500 |
| Jan 16 2025 | 5.01 | -0.11 | -2.15% | 5.12 | 5.18 | 4.97 | 720,738 |
| Jan 15 2025 | 5.12 | 0.17 | 3.43% | 5.12 | 5.205 | 5.05 | 813,809 |
| Jan 14 2025 | 4.95 | 0.00 | 0.00% | 5.00 | 5.095 | 4.90 | 516,155 |
| Jan 13 2025 | 4.95 | -0.03 | -0.60% | 4.90 | 5.04 | 4.86 | 895,979 |
| Jan 10 2025 | 4.98 | -0.17 | -3.30% | 5.03 | 5.175 | 4.95 | 993,510 |
| Jan 08 2025 | 5.15 | 0.11 | 2.18% | 5.04 | 5.2199 | 4.95 | 1,339,637 |
| Jan 07 2025 | 5.04 | -0.11 | -2.14% | 5.21 | 5.25 | 4.975 | 790,234 |
| Jan 06 2025 | 5.15 | -0.21 | -3.92% | 5.3701 | 5.42 | 5.13 | 949,017 |
| Jan 03 2025 | 5.36 | 0.29 | 5.72% | 5.17 | 5.36 | 5.03 | 978,748 |
| Jan 02 2025 | 5.07 | 0.01 | 0.20% | 5.14 | 5.17 | 4.96 | 1,264,640 |
| Dec 31 2024 | 5.06 | 0.11 | 2.22% | 4.90 | 5.119 | 4.90 | 1,104,468 |
| Dec 30 2024 | 4.95 | -0.03 | -0.60% | 4.91 | 5.00 | 4.785 | 712,340 |
| Dec 27 2024 | 4.98 | -0.11 | -2.16% | 5.04 | 5.06 | 4.90 | 896,883 |
| Dec 26 2024 | 5.09 | -0.01 | -0.20% | 5.08 | 5.16 | 5.01 | 451,681 |
| Dec 24 2024 | 5.10 | 0.06 | 1.19% | 5.10 | 5.10 | 4.97 | 338,049 |
| Dec 23 2024 | 5.04 | -0.05 | -0.98% | 5.03 | 5.0776 | 4.91 | 755,316 |
| Dec 20 2024 | 5.09 | 0.18 | 3.67% | 4.855 | 5.16 | 4.855 | 2,014,208 |
| Dec 19 2024 | 4.91 | -0.11 | -2.19% | 5.075 | 5.21 | 4.91 | 678,236 |
| Dec 18 2024 | 5.02 | -0.50 | -9.06% | 5.48 | 5.575 | 4.95 | 1,554,307 |
| Dec 17 2024 | 5.52 | 0.16 | 2.99% | 5.285 | 5.63 | 5.175 | 2,341,672 |
| Dec 16 2024 | 5.36 | 0.04 | 0.75% | 5.30 | 5.46 | 5.2425 | 859,172 |
| Dec 13 2024 | 5.32 | -0.31 | -5.51% | 5.64 | 5.69 | 5.075 | 1,393,871 |
| Dec 12 2024 | 5.63 | 0.17 | 3.11% | 5.42 | 5.68 | 5.28 | 1,771,912 |
| Dec 11 2024 | 5.46 | 0.13 | 2.44% | 5.33 | 5.53 | 5.095 | 1,478,073 |
| Dec 10 2024 | 5.33 | -0.11 | -2.02% | 5.41 | 5.55 | 5.295 | 1,053,486 |
| Dec 09 2024 | 5.44 | 0.15 | 2.84% | 5.3873 | 5.53 | 5.37 | 774,217 |
| Dec 06 2024 | 5.29 | 0.09 | 1.73% | 5.235 | 5.315 | 5.20 | 479,246 |
| Dec 05 2024 | 5.20 | -0.25 | -4.59% | 5.49 | 5.49 | 5.19 | 728,820 |
| Dec 04 2024 | 5.45 | 0.23 | 4.41% | 5.26 | 5.45 | 5.19 | 747,183 |
| Dec 03 2024 | 5.22 | -0.08 | -1.51% | 5.24 | 5.30 | 5.11 | 624,510 |
| Dec 02 2024 | 5.30 | 0.11 | 2.12% | 5.18 | 5.45 | 5.075 | 1,050,122 |
| Nov 29 2024 | 5.19 | 0.06 | 1.17% | 5.22 | 5.235 | 5.145 | 371,187 |
| Nov 27 2024 | 5.13 | -0.02 | -0.39% | 5.22 | 5.29 | 5.11 | 638,576 |
| Nov 26 2024 | 5.15 | -0.26 | -4.81% | 5.34 | 5.37 | 5.14 | 805,052 |
| Nov 25 2024 | 5.41 | 0.03 | 0.56% | 5.45 | 5.505 | 5.305 | 872,086 |
| Nov 22 2024 | 5.38 | 0.23 | 4.47% | 5.23 | 5.39 | 5.18 | 765,725 |
| Nov 21 2024 | 5.15 | 0.15 | 3.00% | 5.035 | 5.23 | 5.02 | 984,280 |
| Nov 20 2024 | 5.00 | 0.04 | 0.81% | 4.96 | 5.04 | 4.90 | 590,289 |
| Nov 19 2024 | 4.96 | 0.04 | 0.81% | 4.92 | 4.97 | 4.83 | 791,276 |
| Nov 18 2024 | 4.92 | -0.02 | -0.40% | 5.025 | 5.025 | 4.90 | 648,860 |
| Nov 15 2024 | 4.94 | -0.16 | -3.14% | 5.09 | 5.18 | 4.92 | 680,888 |
| Nov 14 2024 | 5.10 | -0.10 | -1.92% | 5.19 | 5.28 | 5.06 | 730,119 |
| Nov 13 2024 | 5.20 | -0.27 | -4.94% | 5.50 | 5.55 | 5.20 | 1,065,013 |
| Nov 12 2024 | 5.47 | -0.18 | -3.19% | 5.56 | 5.62 | 5.364 | 1,037,288 |
| Nov 11 2024 | 5.65 | 0.10 | 1.80% | 5.65 | 5.80 | 5.595 | 1,804,767 |
| Nov 08 2024 | 5.55 | 0.09 | 1.65% | 5.43 | 5.61 | 5.39 | 969,476 |
| Nov 07 2024 | 5.46 | 0.17 | 3.21% | 5.27 | 5.535 | 5.27 | 1,106,592 |
| Nov 06 2024 | 5.29 | 0.32 | 6.44% | 5.34 | 5.39 | 5.095 | 1,546,298 |
| Nov 05 2024 | 4.97 | 0.10 | 2.05% | 4.85 | 4.97 | 4.785 | 1,239,328 |
| Nov 04 2024 | 4.87 | 0.19 | 4.06% | 4.70 | 5.14 | 4.68 | 2,309,448 |
| Nov 01 2024 | 4.68 | -0.01 | -0.21% | 4.72 | 4.79 | 4.595 | 2,514,097 |
| Oct 31 2024 | 4.69 | -1.12 | -19.28% | 5.46 | 5.46 | 4.66 | 7,409,138 |
| Oct 30 2024 | 5.81 | 0.13 | 2.29% | 5.6675 | 5.905 | 5.6675 | 1,417,290 |
| Oct 29 2024 | 5.68 | -0.11 | -1.90% | 5.66 | 5.81 | 5.61 | 815,586 |
| Oct 28 2024 | 5.79 | 0.20 | 3.58% | 5.67 | 5.855 | 5.67 | 1,034,528 |
