|
Closing price on 9/4/2024
|
|
| Open |
21.00 |
| High |
21.10 |
| Low |
21.00 |
| Volume |
700 |
| Split-adjusted Price |
21.10 |
|
|
GCF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2024
|
-0.80 / -3.65%
|
21.00
|
21.10
|
21.00
|
21.10
|
21.00
|
21.10
|
700
|
|
|
8/30/2024
|
+0.90 / +4.29%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
100
|
|
|
8/29/2024
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
0
|
|
|
8/28/2024
|
-0.40 / -1.87%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
1,500
|
|
|
8/27/2024
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
500
|
|
|
8/26/2024
|
-0.50 / -2.28%
|
21.30
|
21.50
|
21.30
|
21.40
|
21.40
|
21.40
|
5,600
|
|
|
8/23/2024
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
900
|
|
|
8/22/2024
|
+0.20 / +0.92%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
3,000
|
|
|
8/21/2024
|
+0.30 / +1.40%
|
21.50
|
21.80
|
21.50
|
21.80
|
21.70
|
21.80
|
7,000
|
|
|
8/20/2024
|
0.00 / 0.00%
|
22.50
|
22.50
|
21.10
|
21.10
|
21.50
|
21.10
|
4,100
|
|
|
8/19/2024
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
0
|
|
|
8/16/2024
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
0
|
|
|
8/15/2024
|
+0.10 / +0.48%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
500
|
|
|
8/14/2024
|
-1.00 / -4.52%
|
21.00
|
21.10
|
21.00
|
21.10
|
21.00
|
21.10
|
1,000
|
|
|
8/13/2024
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
0
|
|
|
8/12/2024
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
0
|
|
|
8/9/2024
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
0
|
|
|
8/8/2024
|
-1.20 / -5.38%
|
22.30
|
22.50
|
21.10
|
21.10
|
22.10
|
21.10
|
1,400
|
|
|
8/7/2024
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
0
|
|
|
8/6/2024
|
+1.60 / +7.66%
|
22.00
|
22.50
|
22.00
|
22.50
|
22.30
|
22.50
|
1,000
|
|
|
8/5/2024
|
+0.90 / +4.48%
|
20.50
|
21.00
|
20.50
|
21.00
|
20.90
|
21.00
|
700
|
|
|
8/2/2024
|
-2.90 / -12.66%
|
20.80
|
20.80
|
20.00
|
20.00
|
20.10
|
20.00
|
1,000
|
|
|
8/1/2024
|
0.00 / 0.00%
|
22.10
|
23.50
|
22.10
|
22.70
|
22.90
|
22.70
|
15,000
|
|
|
7/31/2024
|
+1.10 / +4.91%
|
22.50
|
23.50
|
22.50
|
23.50
|
22.70
|
23.50
|
700
|
|
|
7/30/2024
|
+0.40 / +1.81%
|
22.10
|
22.50
|
22.00
|
22.50
|
22.40
|
22.50
|
8,500
|
|
|
7/29/2024
|
+0.70 / +3.30%
|
22.80
|
22.80
|
21.90
|
21.90
|
22.10
|
21.90
|
400
|
|
|
7/26/2024
|
-2.40 / -10.71%
|
20.70
|
22.40
|
20.00
|
20.00
|
21.20
|
20.00
|
2,600
|
|
|
7/25/2024
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
0
|
|
|
7/24/2024
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
0
|
|
|
7/23/2024
|
+1.80 / +9.00%
|
21.90
|
22.50
|
21.80
|
21.80
|
22.40
|
21.80
|
2,600
|
|
|