|
Closing price on 5/29/2025
|
|
| Open |
35.00 |
| High |
35.00 |
| Low |
35.00 |
| Volume |
0 |
| Split-adjusted Price |
35.00 |
There is no data on 5/30/2025. Display data on 5/29/2025 instead.
|
|
GCF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2025
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
0
|
|
|
5/28/2025
|
-0.10 / -0.29%
|
35.00
|
35.00
|
34.80
|
34.80
|
35.00
|
34.80
|
1,600
|
|
|
5/27/2025
|
-0.10 / -0.29%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
2,000
|
|
|
5/26/2025
|
+1.00 / +2.93%
|
34.10
|
35.10
|
34.10
|
35.10
|
35.00
|
35.10
|
1,600
|
|
|
5/23/2025
|
-1.20 / -3.41%
|
34.50
|
34.90
|
32.00
|
34.00
|
35.00
|
34.00
|
1,800
|
|
|
5/22/2025
|
0.00 / 0.00%
|
35.20
|
35.20
|
35.20
|
35.20
|
35.00
|
35.20
|
0
|
|
|
5/21/2025
|
+1.00 / +2.94%
|
35.70
|
35.70
|
35.00
|
35.00
|
35.00
|
35.00
|
4,900
|
|
|
5/20/2025
|
+2.30 / +6.95%
|
33.00
|
35.40
|
33.00
|
35.40
|
35.00
|
35.40
|
27,300
|
|
|
5/19/2025
|
-0.70 / -2.08%
|
33.80
|
33.80
|
33.00
|
33.00
|
35.00
|
33.00
|
5,100
|
|
|
5/16/2025
|
+0.80 / +2.42%
|
33.50
|
33.80
|
33.50
|
33.80
|
35.00
|
33.80
|
11,300
|
|
|
5/15/2025
|
+3.30 / +10.75%
|
32.00
|
34.00
|
32.00
|
34.00
|
35.00
|
34.00
|
51,000
|
|
|
5/14/2025
|
-0.40 / -1.20%
|
30.60
|
32.90
|
30.60
|
32.90
|
35.00
|
32.90
|
16,400
|
|
|
5/13/2025
|
+0.70 / +2.03%
|
34.50
|
35.20
|
34.50
|
35.20
|
35.00
|
33.59
|
5,200
|
|
|
5/12/2025
|
+2.30 / +7.03%
|
34.00
|
35.00
|
34.00
|
35.00
|
35.00
|
33.40
|
5,100
|
|
|
5/9/2025
|
+1.90 / +5.92%
|
32.20
|
34.00
|
32.00
|
34.00
|
35.00
|
32.44
|
300
|
|
|
5/8/2025
|
+1.00 / +3.22%
|
32.10
|
32.10
|
32.10
|
32.10
|
35.00
|
30.63
|
100
|
|
|
5/7/2025
|
+3.80 / +12.58%
|
31.00
|
34.00
|
31.00
|
34.00
|
35.00
|
32.44
|
5,200
|
|
|
5/6/2025
|
+0.20 / +0.65%
|
30.20
|
30.90
|
30.00
|
30.90
|
35.00
|
29.48
|
28,800
|
|
|
5/5/2025
|
+1.10 / +3.69%
|
30.50
|
30.90
|
30.50
|
30.90
|
35.00
|
29.48
|
10,200
|
|
|
4/29/2025
|
+0.70 / +2.39%
|
29.70
|
30.50
|
29.50
|
30.00
|
29.80
|
28.62
|
12,600
|
|
|
4/28/2025
|
+1.30 / +4.61%
|
25.20
|
29.50
|
25.20
|
29.50
|
29.30
|
28.15
|
5,300
|
|
|
4/25/2025
|
0.00 / 0.00%
|
24.90
|
28.90
|
24.90
|
28.90
|
28.20
|
27.58
|
600
|
|
|
4/24/2025
|
-1.00 / -3.34%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
27.58
|
1,000
|
|
|
4/23/2025
|
-0.80 / -2.68%
|
30.00
|
30.00
|
29.00
|
29.00
|
29.90
|
27.67
|
2,300
|
|
|
4/22/2025
|
0.00 / 0.00%
|
29.60
|
29.90
|
29.50
|
29.50
|
29.80
|
28.15
|
72,700
|
|
|
4/21/2025
|
+0.20 / +0.68%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
28.15
|
10,500
|
|
|
4/18/2025
|
-0.20 / -0.68%
|
29.30
|
29.40
|
29.10
|
29.10
|
29.30
|
27.77
|
900
|
|
|
4/17/2025
|
0.00 / 0.00%
|
31.90
|
31.90
|
28.80
|
28.80
|
29.30
|
27.48
|
700
|
|
|
4/16/2025
|
0.00 / 0.00%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
27.48
|
7,300
|
|
|
4/15/2025
|
0.00 / 0.00%
|
28.80
|
28.80
|
28.60
|
28.80
|
28.80
|
27.48
|
11,900
|
|
|