Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GCAR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 6.155 | 0.06 | 1.04% | 6.089 | 6.192 | 6.0825 | 3,899 |
| Jul 19 2024 | 6.0915 | -0.13 | -2.12% | 6.201 | 6.21 | 6.0915 | 4,976 |
| Jul 18 2024 | 6.2235 | -0.08 | -1.29% | 6.251 | 6.309 | 6.2215 | 2,152 |
| Jul 17 2024 | 6.305 | -0.11 | -1.68% | 6.308 | 6.339 | 6.289 | 3,082 |
| Jul 16 2024 | 6.4125 | -0.01 | -0.13% | 6.392 | 6.426 | 6.3685 | 6,200 |
| Jul 15 2024 | 6.421 | -0.02 | -0.36% | 6.404 | 6.4255 | 6.3705 | 2,416 |
| Jul 12 2024 | 6.4445 | 0.02 | 0.36% | 6.348 | 6.4525 | 6.2635 | 4,722 |
| Jul 11 2024 | 6.4215 | 0.04 | 0.56% | 6.447 | 6.4825 | 6.419 | 6,644 |
| Jul 10 2024 | 6.386 | 0.07 | 1.03% | 6.346 | 6.387 | 6.342 | 2,174 |
| Jul 09 2024 | 6.321 | -0.02 | -0.33% | 6.333 | 6.339 | 6.3015 | 1,585 |
| Jul 08 2024 | 6.342 | 0.05 | 0.74% | 6.298 | 6.349 | 6.292 | 1,700 |
| Jul 05 2024 | 6.2955 | 0.00 | 0.00% | 6.307 | 6.3325 | 6.2335 | 2,449 |
| Jul 04 2024 | 6.2955 | 0.02 | 0.34% | 6.32 | 6.33 | 6.291 | 10,692 |
| Jul 03 2024 | 6.274 | 0.11 | 1.84% | 6.238 | 6.276 | 6.216 | 1,662 |
| Jul 02 2024 | 6.1605 | 0.02 | 0.34% | 6.089 | 6.1775 | 6.062 | 3,854 |
| Jul 01 2024 | 6.1395 | -0.01 | -0.21% | 6.139 | 6.164 | 6.108 | 4,809 |
| Jun 28 2024 | 6.1525 | 0.06 | 0.94% | 6.13 | 6.1865 | 6.1155 | 8,074 |
| Jun 27 2024 | 6.095 | -0.02 | -0.34% | 6.11 | 6.136 | 6.0945 | 2,292 |
| Jun 26 2024 | 6.1155 | 0.00 | 0.08% | 6.182 | 6.213 | 6.1055 | 2,774 |
| Jun 25 2024 | 6.1105 | -0.04 | -0.59% | 6.10 | 6.1235 | 6.0715 | 1,379 |
| Jun 24 2024 | 6.147 | -0.01 | -0.13% | 6.144 | 6.1685 | 6.1265 | 1,365 |
| Jun 21 2024 | 6.155 | -0.06 | -1.04% | 6.147 | 6.1695 | 6.117 | 13,635 |
| Jun 20 2024 | 6.2195 | -0.01 | -0.22% | 6.246 | 6.2725 | 6.207 | 1,273 |
| Jun 19 2024 | 6.2335 | 0.01 | 0.23% | 6.244 | 6.254 | 6.2295 | 4,243 |
| Jun 18 2024 | 6.2195 | 0.05 | 0.88% | 6.209 | 6.3115 | 6.1425 | 1,276 |
| Jun 17 2024 | 6.1655 | 0.03 | 0.45% | 6.166 | 6.184 | 6.143 | 13,610 |
| Jun 14 2024 | 6.138 | -0.06 | -0.99% | 6.162 | 6.2505 | 6.128 | 2,941 |
| Jun 13 2024 | 6.1995 | -0.07 | -1.14% | 6.227 | 6.308 | 6.179 | 311 |
| Jun 12 2024 | 6.271 | 0.10 | 1.59% | 6.175 | 6.284 | 6.137 | 5,587 |
| Jun 11 2024 | 6.173 | -0.05 | -0.84% | 6.197 | 6.208 | 6.168 | 1,553 |
| Jun 10 2024 | 6.2255 | 0.03 | 0.53% | 6.179 | 6.228 | 6.163 | 18,297 |
| Jun 07 2024 | 6.1925 | -0.01 | -0.23% | 6.202 | 6.2355 | 6.1395 | 506 |
| Jun 06 2024 | 6.207 | 0.00 | -0.05% | 6.231 | 6.294 | 6.198 | 2,788 |
| Jun 05 2024 | 6.21 | 0.07 | 1.21% | 6.177 | 6.217 | 6.1695 | 671 |
| Jun 04 2024 | 6.1355 | -0.06 | -0.89% | 6.149 | 6.1985 | 6.134 | 3,803 |
| Jun 03 2024 | 6.1905 | 0.06 | 1.04% | 6.223 | 6.253 | 6.172 | 6,923 |
| May 31 2024 | 6.1265 | -0.04 | -0.66% | 6.149 | 6.207 | 6.114 | 4,284 |
| May 30 2024 | 6.1675 | 0.01 | 0.18% | 6.13 | 6.1835 | 6.13 | 915 |
| May 29 2024 | 6.1565 | -0.09 | -1.50% | 6.171 | 6.184 | 6.1355 | 3,669 |
| May 28 2024 | 6.2505 | 0.08 | 1.36% | 6.239 | 6.251 | 6.2155 | 982 |
| May 24 2024 | 6.1665 | 0.02 | 0.25% | 6.14 | 6.177 | 6.128 | 2,534 |
| May 23 2024 | 6.151 | 0.01 | 0.20% | 6.186 | 6.2145 | 6.1235 | 1,220 |
| May 22 2024 | 6.1385 | 0.01 | 0.18% | 6.11 | 6.1415 | 6.109 | 3,170 |
| May 21 2024 | 6.1275 | -0.05 | -0.77% | 6.123 | 6.1335 | 6.102 | 1,740 |
| May 20 2024 | 6.175 | 0.02 | 0.29% | 6.163 | 6.1785 | 6.144 | 5,065 |
| May 17 2024 | 6.157 | -0.04 | -0.64% | 6.17 | 6.1785 | 6.139 | 1,974 |
| May 16 2024 | 6.1965 | -0.02 | -0.38% | 6.208 | 6.234 | 6.193 | 6,041 |
| May 15 2024 | 6.22 | 0.01 | 0.20% | 6.217 | 6.258 | 6.1705 | 1,523 |
| May 14 2024 | 6.2075 | 0.06 | 0.98% | 6.172 | 6.211 | 6.1475 | 5,902 |
| May 13 2024 | 6.1475 | 0.02 | 0.32% | 6.128 | 6.174 | 6.121 | 2,269 |
| May 10 2024 | 6.128 | -0.02 | -0.32% | 6.159 | 6.185 | 6.117 | 6,406 |
| May 09 2024 | 6.1475 | 0.01 | 0.11% | 6.108 | 6.176 | 6.104 | 7,048 |
| May 08 2024 | 6.1405 | -0.05 | -0.73% | 6.145 | 6.1555 | 6.103 | 3,510 |
| May 07 2024 | 6.1855 | 0.09 | 1.43% | 6.145 | 6.20 | 6.145 | 4,099 |
| May 03 2024 | 6.098 | 0.07 | 1.19% | 6.049 | 6.146 | 6.0295 | 10,310 |
| May 02 2024 | 6.0265 | 0.08 | 1.34% | 5.998 | 6.0475 | 5.987 | 1,322 |
| May 01 2024 | 5.947 | -0.04 | -0.70% | 5.915 | 5.984 | 5.915 | 332 |
| Apr 30 2024 | 5.989 | -0.07 | -1.10% | 5.989 | 5.989 | 5.989 | 5,605 |
| Apr 29 2024 | 6.0555 | 0.02 | 0.31% | 6.0555 | 6.0555 | 6.0555 | 2,393 |
| Apr 26 2024 | 6.037 | 0.10 | 1.66% | 6.01 | 6.048 | 6.004 | 1,825 |
| Apr 25 2024 | 5.9385 | -0.06 | -1.01% | 5.9385 | 5.9385 | 5.9385 | 1,643 |
| Apr 24 2024 | 5.999 | 0.06 | 0.99% | 5.999 | 5.999 | 5.999 | 7,447 |
