Closing price on 7/14/2025
|
|
Open |
32.80 |
High |
32.80 |
Low |
32.70 |
Volume |
2,800 |
Split-adjusted Price |
32.70 |
|
|
GCF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/14/2025
|
0.00 / 0.00%
|
32.80
|
32.80
|
32.70
|
32.70
|
32.80
|
32.70
|
2,800
|
|
7/11/2025
|
0.00 / 0.00%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
0
|
|
7/10/2025
|
0.00 / 0.00%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
0
|
|
7/9/2025
|
+2.70 / +8.91%
|
32.30
|
33.00
|
32.30
|
33.00
|
32.70
|
33.00
|
2,500
|
|
7/8/2025
|
0.00 / 0.00%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
200
|
|
7/7/2025
|
+1.00 / +3.23%
|
26.40
|
32.00
|
26.40
|
32.00
|
30.30
|
32.00
|
1,600
|
|
7/4/2025
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
0
|
|
7/3/2025
|
-1.00 / -3.13%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
500
|
|
7/2/2025
|
-0.10 / -0.31%
|
32.00
|
32.10
|
32.00
|
32.00
|
32.00
|
32.00
|
12,800
|
|
7/1/2025
|
-0.10 / -0.30%
|
32.00
|
32.90
|
32.00
|
32.90
|
32.10
|
32.90
|
900
|
|
6/30/2025
|
-1.10 / -3.32%
|
33.10
|
33.10
|
32.00
|
32.00
|
33.00
|
32.00
|
27,000
|
|
6/27/2025
|
+0.70 / +2.15%
|
32.70
|
33.30
|
32.70
|
33.30
|
33.10
|
33.30
|
24,100
|
|
6/26/2025
|
+0.10 / +0.31%
|
32.50
|
32.60
|
32.50
|
32.60
|
32.60
|
32.60
|
600
|
|
6/25/2025
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
1,100
|
|
6/24/2025
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
1,900
|
|
6/23/2025
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
0
|
|
6/20/2025
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
0
|
|
6/19/2025
|
+0.30 / +0.93%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
300
|
|
6/18/2025
|
-0.10 / -0.31%
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
200
|
|
6/17/2025
|
0.00 / 0.00%
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
0
|
|
6/16/2025
|
+0.50 / +1.56%
|
31.50
|
32.50
|
31.50
|
32.50
|
32.30
|
32.50
|
800
|
|
6/13/2025
|
-0.60 / -1.84%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
200
|
|
6/12/2025
|
-0.10 / -0.30%
|
32.50
|
32.70
|
32.50
|
32.70
|
32.60
|
32.70
|
1,000
|
|
6/11/2025
|
-0.20 / -0.61%
|
33.00
|
33.00
|
32.80
|
32.80
|
32.80
|
32.80
|
600
|
|
6/10/2025
|
+1.00 / +3.13%
|
32.50
|
33.00
|
32.50
|
33.00
|
33.00
|
33.00
|
22,000
|
|
6/9/2025
|
-1.30 / -3.90%
|
30.60
|
32.00
|
30.60
|
32.00
|
32.00
|
32.00
|
8,400
|
|
6/6/2025
|
+0.30 / +0.90%
|
33.20
|
33.50
|
33.20
|
33.50
|
33.30
|
33.50
|
600
|
|
6/5/2025
|
-0.10 / -0.29%
|
34.10
|
34.10
|
33.00
|
34.00
|
33.20
|
34.00
|
1,300
|
|
6/4/2025
|
+0.30 / +0.89%
|
33.80
|
34.30
|
33.80
|
34.10
|
34.10
|
34.10
|
22,000
|
|
6/3/2025
|
+0.60 / +1.80%
|
33.00
|
34.00
|
32.00
|
34.00
|
33.80
|
34.00
|
30,900
|
|
|