GXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	86.15	86.61	86.15	86.56	-	3.20%	39,879
May 9, 2025	84.48	84.50	83.84	83.88	83.88	-0.33%	14,025
May 8, 2025	84.12	84.48	83.71	84.16	84.16	1.19%	26,333
May 7, 2025	83.77	83.77	83.17	83.17	83.17	-2.16%	15,096
May 6, 2025	84.82	85.37	84.82	85.01	85.01	0.88%	7,520
May 5, 2025	84.16	84.59	84.16	84.27	84.27	0.08%	10,791
May 2, 2025	84.22	84.34	83.72	84.20	84.20	3.26%	49,528
May 1, 2025	82.02	82.02	81.51	81.54	81.54	-0.34%	15,066
Apr 30, 2025	81.58	81.82	81.31	81.82	81.82	0.29%	13,456
Apr 29, 2025	81.69	81.81	81.58	81.58	81.58	-0.31%	10,750
Apr 28, 2025	81.78	82.10	81.50	81.83	81.83	-0.15%	15,006
Apr 25, 2025	81.79	82.08	81.62	81.95	81.95	-0.29%	16,906
Apr 24, 2025	81.73	82.26	81.72	82.19	82.19	0.65%	9,938
Apr 23, 2025	81.98	82.80	81.60	81.66	81.66	1.13%	22,505
Apr 22, 2025	80.26	81.14	80.03	80.75	80.75	2.77%	32,411
Apr 21, 2025	78.73	78.78	77.92	78.57	78.57	0.60%	15,251
Apr 17, 2025	79.16	79.32	78.10	78.10	78.10	0.04%	14,471
Apr 16, 2025	78.45	78.84	77.77	78.07	78.07	-1.82%	94,032
Apr 15, 2025	79.83	79.94	79.49	79.52	79.52	-0.92%	20,765
Apr 14, 2025	79.91	80.90	79.87	80.26	80.26	1.52%	20,228
Apr 11, 2025	77.83	79.17	77.23	79.06	79.06	3.75%	38,795
Apr 10, 2025	76.79	77.45	75.00	76.20	76.20	-0.44%	794,460
Apr 9, 2025	74.29	76.92	73.50	76.54	76.54	6.47%	103,105
Apr 8, 2025	76.23	76.23	71.20	71.89	71.89	-1.60%	157,474
Apr 7, 2025	73.85	76.86	71.56	73.06	73.06	-8.07%	151,836
Apr 4, 2025	80.49	80.49	78.05	79.47	79.47	-6.40%	217,835
Apr 3, 2025	84.05	85.12	84.05	84.90	84.90	-0.93%	43,375
Apr 2, 2025	86.05	86.16	85.55	85.70	85.70	-0.53%	78,347
Apr 1, 2025	86.13	86.47	85.68	86.16	86.16	0.19%	231,785
Mar 31, 2025	85.64	86.13	85.10	86.00	86.00	-0.29%	77,772
Mar 28, 2025	86.73	86.74	86.02	86.25	86.25	-2.16%	206,984
Mar 27, 2025	87.48	88.36	87.48	88.15	88.15	1.39%	48,277
Mar 26, 2025	87.10	87.41	86.52	86.94	86.94	0.14%	157,595
Mar 25, 2025	87.40	87.76	86.73	86.82	86.82	-0.91%	83,453
Mar 24, 2025	88.45	88.45	87.52	87.62	87.62	-0.42%	295,962
Mar 21, 2025	87.92	88.35	87.67	87.99	87.99	-1.69%	58,704
Mar 20, 2025	89.45	89.93	89.37	89.50	89.50	-2.65%	29,583
Mar 19, 2025	92.59	92.59	91.66	91.94	91.94	-0.11%	26,743
Mar 18, 2025	92.44	92.44	91.77	92.04	92.04	-0.66%	52,441
Mar 17, 2025	90.66	92.74	90.66	92.65	92.65	1.95%	44,451
Mar 14, 2025	90.58	90.92	90.37	90.88	90.88	2.90%	28,707
Mar 13, 2025	87.26	88.69	87.26	88.32	88.32	0.16%	14,952
Mar 12, 2025	88.29	88.30	87.55	88.18	88.18	-0.32%	44,674
Mar 11, 2025	88.51	89.24	87.89	88.46	88.46	1.78%	29,036
Mar 10, 2025	87.74	88.02	86.59	86.91	86.91	-2.62%	45,406
Mar 7, 2025	89.31	90.00	88.80	89.25	89.25	-0.06%	27,006
Mar 6, 2025	89.90	90.39	89.10	89.30	89.30	0.56%	48,758
Mar 5, 2025	86.81	89.05	86.75	88.80	88.80	4.26%	64,054
Mar 4, 2025	84.55	85.61	84.03	85.17	85.17	1.47%	25,879
Mar 3, 2025	85.23	85.30	83.77	83.94	83.94	-1.19%	41,095