GCOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	41.20	41.26	41.18	41.22	41.22	-0.17%	24,082
Aug 14, 2025	41.31	41.32	41.25	41.29	41.29	-0.21%	27,331
Aug 13, 2025	41.27	41.39	41.27	41.38	41.38	0.33%	54,125
Aug 12, 2025	41.17	41.24	41.15	41.24	41.24	0.03%	61,133
Aug 11, 2025	41.20	41.27	41.20	41.23	41.23	0.07%	29,633
Aug 8, 2025	41.17	41.23	41.17	41.20	41.20	-0.19%	25,825
Aug 7, 2025	41.32	41.36	41.26	41.28	41.28	-0.09%	42,316
Aug 6, 2025	41.31	41.34	41.26	41.32	41.32	-0.04%	39,717
Aug 5, 2025	41.29	41.35	41.29	41.34	41.34	0.04%	41,195
Aug 4, 2025	41.28	41.34	41.27	41.32	41.32	0.12%	48,777
Aug 1, 2025	41.20	41.28	41.15	41.27	41.27	0.46%	52,004
Jul 31, 2025	41.12	41.16	41.07	41.08	40.94	-0.04%	108,945
Jul 30, 2025	41.10	41.15	41.05	41.10	40.96	-0.17%	73,785
Jul 29, 2025	41.00	41.17	41.00	41.17	41.02	0.40%	42,830
Jul 28, 2025	40.95	41.01	40.95	41.00	40.86	-0.06%	50,861
Jul 25, 2025	40.92	41.03	40.92	41.03	40.88	0.16%	39,235
Jul 24, 2025	40.88	40.99	40.88	40.96	40.82	-0.07%	89,691
Jul 23, 2025	41.03	41.03	40.96	40.99	40.85	-0.22%	42,885
Jul 22, 2025	41.00	41.10	41.00	41.08	40.94	0.15%	83,209
Jul 21, 2025	41.00	41.07	41.00	41.02	40.88	0.34%	46,193
Jul 18, 2025	40.90	40.91	40.85	40.88	40.74	0.15%	28,606
Jul 17, 2025	40.83	40.87	40.78	40.82	40.68	0.05%	35,150
Jul 16, 2025	40.79	40.85	40.71	40.80	40.66	0.16%	98,476
Jul 15, 2025	40.85	40.86	40.72	40.74	40.60	-0.32%	93,070
Jul 14, 2025	40.86	40.90	40.83	40.87	40.73	-0.02%	72,404
Jul 11, 2025	40.92	40.92	40.86	40.88	40.74	-0.39%	87,306
Jul 10, 2025	41.02	41.05	40.97	41.04	40.89	0.01%	50,669
Jul 9, 2025	40.93	41.04	40.93	41.03	40.89	0.39%	43,450
Jul 8, 2025	40.94	40.94	40.84	40.87	40.73	-0.12%	28,370
Jul 7, 2025	40.98	40.98	40.90	40.92	40.78	-0.29%	72,836
Jul 3, 2025	41.06	41.09	41.02	41.04	40.90	-0.22%	64,568
Jul 2, 2025	41.07	41.14	41.07	41.13	40.99	-0.12%	61,951
Jul 1, 2025	41.22	41.22	41.13	41.18	41.04	-0.39%	45,989
Jun 30, 2025	41.27	41.36	41.25	41.34	41.06	0.36%	51,925
Jun 27, 2025	41.21	41.29	41.18	41.19	40.91	-0.24%	69,669
Jun 26, 2025	41.21	41.29	41.18	41.29	41.01	0.29%	58,567
Jun 25, 2025	41.09	41.17	41.07	41.17	40.89	0.02%	79,190
Jun 24, 2025	40.99	41.19	40.99	41.16	40.88	0.34%	127,361
Jun 23, 2025	41.01	41.11	41.01	41.02	40.74	0.20%	88,713
Jun 20, 2025	40.87	41.05	40.84	40.94	40.66	0.05%	134,949
Jun 18, 2025	40.95	41.01	40.84	40.92	40.64	0.07%	76,932
Jun 17, 2025	40.92	40.92	40.81	40.89	40.61	0.37%	50,351
Jun 16, 2025	40.79	40.91	40.74	40.74	40.46	-0.20%	71,057
Jun 13, 2025	40.93	40.93	40.76	40.82	40.54	-0.37%	51,149
Jun 12, 2025	40.99	41.01	40.90	40.97	40.69	0.34%	28,905
Jun 11, 2025	40.78	40.87	40.74	40.83	40.55	0.32%	43,450
Jun 10, 2025	40.78	40.78	40.66	40.70	40.42	0.25%	74,000
Jun 9, 2025	40.55	40.67	40.55	40.60	40.32	-	23,310
Jun 6, 2025	40.65	40.66	40.56	40.60	40.32	-0.49%	65,237
Jun 5, 2025	40.93	40.93	40.75	40.80	40.52	-0.15%	103,544