|
|
Closing price on 1/23/2026
|
|
| Open |
28.50 |
| High |
29.00 |
| Low |
28.10 |
| Volume |
460,100 |
| Split-adjusted Price |
28.50 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
GCF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-0.60 / -2.06%
|
28.50
|
29.00
|
28.10
|
28.50
|
29.00
|
28.50
|
460,100
|
|
|
1/22/2026
|
-0.90 / -3.01%
|
29.10
|
29.80
|
29.00
|
29.00
|
29.10
|
29.00
|
6,000
|
|
|
1/21/2026
|
-0.60 / -1.97%
|
29.10
|
30.40
|
29.10
|
29.80
|
29.90
|
29.80
|
1,900
|
|
|
1/20/2026
|
+0.60 / +2.03%
|
32.60
|
32.60
|
29.90
|
30.20
|
30.40
|
30.20
|
46,800
|
|
|
1/19/2026
|
+0.60 / +2.08%
|
28.20
|
32.90
|
28.00
|
29.50
|
29.60
|
29.50
|
30,000
|
|
|
1/16/2026
|
-0.80 / -2.73%
|
29.30
|
29.30
|
28.40
|
28.50
|
28.90
|
28.50
|
111,900
|
|
|
1/15/2026
|
+0.50 / +1.77%
|
30.10
|
30.10
|
28.50
|
28.80
|
29.30
|
28.80
|
161,400
|
|
|
1/14/2026
|
-1.80 / -5.84%
|
30.80
|
30.80
|
28.00
|
29.00
|
28.30
|
29.00
|
55,900
|
|
|
1/13/2026
|
+0.10 / +0.33%
|
30.20
|
31.90
|
28.90
|
30.40
|
30.80
|
30.40
|
240,800
|
|
|
1/12/2026
|
0.00 / 0.00%
|
30.40
|
30.40
|
30.00
|
30.40
|
30.30
|
30.40
|
1,500
|
|
|
1/9/2026
|
0.00 / 0.00%
|
31.00
|
31.00
|
29.90
|
30.90
|
30.40
|
30.90
|
7,500
|
|
|
1/8/2026
|
-0.40 / -1.24%
|
31.60
|
32.00
|
30.00
|
31.80
|
30.90
|
31.80
|
28,500
|
|
|
1/7/2026
|
-0.20 / -0.61%
|
32.10
|
33.30
|
32.00
|
32.80
|
32.20
|
32.80
|
13,400
|
|
|
1/6/2026
|
-0.80 / -2.37%
|
33.50
|
33.60
|
32.80
|
33.00
|
33.00
|
33.00
|
16,900
|
|
|
1/5/2026
|
+0.10 / +0.30%
|
32.90
|
34.60
|
32.90
|
33.20
|
33.80
|
33.20
|
36,500
|
|
|
12/31/2025
|
+1.10 / +3.40%
|
32.50
|
34.00
|
32.00
|
33.50
|
33.10
|
33.50
|
65,900
|
|
|
12/30/2025
|
+1.60 / +5.11%
|
32.00
|
33.00
|
31.50
|
32.90
|
32.40
|
32.90
|
83,700
|
|
|
12/29/2025
|
+1.70 / +5.67%
|
29.90
|
32.50
|
29.00
|
31.70
|
31.30
|
31.70
|
72,700
|
|
|
12/26/2025
|
-0.10 / -0.32%
|
31.00
|
31.00
|
28.30
|
30.90
|
30.00
|
30.90
|
5,500
|
|
|
12/25/2025
|
+1.40 / +4.84%
|
30.20
|
33.20
|
30.20
|
30.30
|
31.00
|
30.30
|
9,200
|
|
|
12/24/2025
|
0.00 / 0.00%
|
28.60
|
30.50
|
28.30
|
30.50
|
28.90
|
30.50
|
6,800
|
|
|
12/23/2025
|
0.00 / 0.00%
|
30.80
|
31.40
|
30.00
|
31.40
|
30.50
|
31.40
|
12,100
|
|
|
12/22/2025
|
0.00 / 0.00%
|
31.50
|
32.00
|
31.00
|
31.10
|
31.40
|
31.10
|
155,800
|
|
|
12/19/2025
|
+1.50 / +5.08%
|
30.00
|
32.40
|
29.90
|
31.00
|
31.10
|
31.00
|
176,600
|
|
|
12/18/2025
|
+4.00 / +14.76%
|
28.40
|
31.10
|
28.00
|
31.10
|
29.50
|
31.10
|
391,501
|
|
|
12/17/2025
|
+1.00 / +3.85%
|
27.00
|
28.00
|
26.90
|
27.00
|
27.10
|
27.00
|
349,700
|
|
|
12/16/2025
|
+0.20 / +0.75%
|
26.80
|
27.00
|
24.00
|
27.00
|
26.00
|
27.00
|
8,700
|
|
|
12/15/2025
|
-0.80 / -2.90%
|
27.00
|
27.00
|
26.60
|
26.80
|
26.80
|
26.80
|
3,200
|
|
|
12/12/2025
|
-0.10 / -0.36%
|
27.60
|
27.60
|
27.30
|
27.30
|
27.60
|
27.30
|
21,200
|
|
|
12/11/2025
|
-0.40 / -1.46%
|
27.70
|
27.70
|
27.00
|
27.00
|
27.40
|
27.00
|
340,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|