|
Closing price on 12/20/2024
|
|
| Open |
23.50 |
| High |
23.50 |
| Low |
23.10 |
| Volume |
1,800 |
| Split-adjusted Price |
22.42 |
|
|
GCF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2024
|
-0.20 / -0.84%
|
23.50
|
23.50
|
23.10
|
23.50
|
23.40
|
22.42
|
1,800
|
|
|
12/19/2024
|
+0.30 / +1.28%
|
23.50
|
23.80
|
23.50
|
23.80
|
23.70
|
22.71
|
2,300
|
|
|
12/18/2024
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
22.42
|
2,000
|
|
|
12/17/2024
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
22.42
|
0
|
|
|
12/16/2024
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
22.42
|
500
|
|
|
12/13/2024
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
22.42
|
100
|
|
|
12/12/2024
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.50
|
23.50
|
23.50
|
22.42
|
800
|
|
|
12/11/2024
|
+0.10 / +0.43%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
22.42
|
100
|
|
|
12/10/2024
|
0.00 / 0.00%
|
23.30
|
23.50
|
23.30
|
23.50
|
23.40
|
22.42
|
500
|
|
|
12/9/2024
|
-0.20 / -0.85%
|
23.50
|
23.50
|
23.30
|
23.30
|
23.50
|
22.23
|
900
|
|
|
12/6/2024
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
22.42
|
1,600
|
|
|
12/5/2024
|
+0.40 / +1.73%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
22.42
|
10,200
|
|
|
12/4/2024
|
-0.50 / -2.10%
|
23.10
|
23.50
|
23.00
|
23.30
|
23.10
|
22.23
|
1,200
|
|
|
12/3/2024
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
22.71
|
200
|
|
|
12/2/2024
|
+0.70 / +3.02%
|
23.50
|
23.90
|
23.50
|
23.90
|
23.80
|
22.80
|
700
|
|
|
11/29/2024
|
0.00 / 0.00%
|
23.20
|
23.50
|
23.20
|
23.50
|
23.20
|
22.42
|
10,700
|
|
|
11/28/2024
|
-0.80 / -3.33%
|
23.80
|
23.80
|
23.20
|
23.20
|
23.50
|
22.14
|
3,800
|
|
|
11/27/2024
|
-0.30 / -1.23%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
22.90
|
1,000
|
|
|
11/26/2024
|
-0.30 / -1.20%
|
24.00
|
24.90
|
24.00
|
24.70
|
24.30
|
23.57
|
3,000
|
|
|
11/25/2024
|
-0.80 / -3.10%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
23.85
|
100
|
|
|
11/22/2024
|
+1.50 / +6.38%
|
24.50
|
27.00
|
24.50
|
25.00
|
25.80
|
23.85
|
4,200
|
|
|
11/21/2024
|
+0.20 / +0.85%
|
23.50
|
23.70
|
23.50
|
23.70
|
23.50
|
22.61
|
700
|
|
|
11/20/2024
|
+0.40 / +1.70%
|
21.00
|
23.90
|
21.00
|
23.90
|
23.50
|
22.80
|
4,100
|
|
|
11/19/2024
|
+0.70 / +3.04%
|
23.40
|
23.70
|
23.40
|
23.70
|
23.50
|
22.61
|
2,900
|
|
|
11/18/2024
|
-0.20 / -0.86%
|
23.00
|
23.10
|
23.00
|
23.10
|
23.00
|
22.04
|
2,500
|
|
|
11/15/2024
|
+0.50 / +2.18%
|
23.00
|
23.50
|
23.00
|
23.40
|
23.30
|
22.33
|
10,000
|
|
|
11/14/2024
|
+0.30 / +1.32%
|
22.80
|
23.00
|
22.70
|
23.00
|
22.90
|
21.95
|
41,200
|
|
|
11/13/2024
|
+0.10 / +0.44%
|
22.70
|
22.80
|
22.60
|
22.80
|
22.70
|
21.75
|
10,200
|
|
|
11/12/2024
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
21.66
|
0
|
|
|
11/11/2024
|
+0.10 / +0.44%
|
23.00
|
23.00
|
22.70
|
22.80
|
22.70
|
21.75
|
11,000
|
|
|