GXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	100.37	100.87	100.07	100.69	100.69	1.39%	229,378
Dec 4, 2025	99.39	99.53	99.10	99.31	99.31	-0.05%	4,307
Dec 3, 2025	98.56	99.36	98.56	99.36	99.36	-0.43%	8,681
Dec 2, 2025	99.97	100.10	99.48	99.79	99.79	-0.50%	74,154
Dec 1, 2025	99.59	100.68	99.59	100.29	100.29	0.72%	16,515
Nov 28, 2025	99.24	99.69	99.24	99.57	99.57	0.54%	3,338
Nov 26, 2025	98.95	99.45	98.40	99.04	99.04	-0.35%	13,383
Nov 25, 2025	99.61	99.61	99.13	99.38	99.38	0.54%	9,417
Nov 24, 2025	98.44	99.02	98.44	98.85	98.85	1.57%	5,591
Nov 21, 2025	96.59	97.72	96.34	97.32	97.32	-0.39%	11,997
Nov 20, 2025	99.68	99.80	97.70	97.70	97.70	-1.58%	11,448
Nov 19, 2025	99.86	99.86	99.17	99.27	99.27	-0.77%	20,885
Nov 18, 2025	100.00	100.32	99.42	100.04	100.04	-0.68%	23,874
Nov 17, 2025	101.03	101.47	100.45	100.72	100.72	-1.01%	6,484
Nov 14, 2025	101.40	102.63	101.26	101.75	101.75	-1.30%	23,833
Nov 13, 2025	103.74	104.14	102.80	103.09	103.09	-0.10%	12,592
Nov 12, 2025	103.36	103.36	102.94	103.19	103.19	0.04%	6,318
Nov 11, 2025	103.56	103.94	103.15	103.15	103.15	-0.49%	17,901
Nov 10, 2025	103.31	103.86	103.10	103.66	103.66	1.49%	19,525
Nov 7, 2025	101.66	102.14	101.01	102.14	102.14	-0.40%	8,798
Nov 6, 2025	102.75	103.21	102.33	102.56	102.56	0.86%	8,605
Nov 5, 2025	101.13	101.68	100.81	101.68	101.68	1.14%	23,133
Nov 4, 2025	100.27	100.93	100.27	100.53	100.53	-1.33%	14,543
Nov 3, 2025	101.99	101.99	101.38	101.89	101.89	-0.01%	11,989
Oct 31, 2025	101.55	101.90	101.04	101.90	101.90	-1.05%	12,202
Oct 30, 2025	102.85	103.33	102.74	102.98	102.98	-1.51%	10,516
Oct 29, 2025	104.70	104.92	104.08	104.56	104.56	0.64%	9,715
Oct 28, 2025	103.57	104.03	103.37	103.90	103.90	-0.64%	8,832
Oct 27, 2025	104.64	104.70	104.17	104.57	104.57	1.68%	12,305
Oct 24, 2025	103.06	103.06	102.79	102.84	102.84	0.70%	7,670
Oct 23, 2025	101.47	102.44	101.47	102.13	102.13	1.38%	9,648
Oct 22, 2025	100.61	101.33	100.14	100.74	100.74	-0.52%	41,413
Oct 21, 2025	101.56	101.56	101.01	101.27	101.27	-0.80%	9,876
Oct 20, 2025	100.87	102.30	100.78	102.09	102.09	1.09%	25,510
Oct 17, 2025	100.05	101.07	100.05	100.99	100.99	-0.45%	19,187
Oct 16, 2025	101.70	101.96	101.20	101.45	101.45	0.05%	13,547
Oct 15, 2025	101.54	101.80	100.88	101.40	101.40	0.91%	16,398
Oct 14, 2025	99.27	101.27	99.26	100.49	100.49	-0.96%	56,871
Oct 13, 2025	101.95	101.95	101.24	101.46	101.46	3.09%	24,935
Oct 10, 2025	103.20	103.62	97.55	98.42	98.42	-5.34%	94,449
Oct 9, 2025	105.52	105.52	103.67	103.97	103.97	-1.43%	23,565
Oct 8, 2025	105.10	105.48	104.70	105.48	105.48	0.45%	12,277
Oct 7, 2025	106.31	106.31	104.89	105.01	105.01	-1.02%	17,656
Oct 6, 2025	105.78	106.42	105.56	106.09	106.09	0.03%	23,084
Oct 3, 2025	106.28	106.42	105.79	106.06	106.06	-0.57%	16,411
Oct 2, 2025	106.91	107.01	106.48	106.67	106.67	1.03%	14,225
Oct 1, 2025	104.82	105.66	104.82	105.58	105.58	0.58%	17,392
Sep 30, 2025	105.15	105.52	104.70	104.97	104.97	0.66%	29,335
Sep 29, 2025	104.21	104.57	104.20	104.28	104.28	1.76%	30,798
Sep 26, 2025	102.14	102.50	101.92	102.48	102.48	-0.80%	8,322