Goldman Sachs Access U.S.... (GCOR)
AMEX: GCOR
· Real-Time Price · USD
41.79
0.11 (0.26%)
At close: Sep 29, 2025, 3:59 PM
41.78
-0.02%
After-hours: Sep 29, 2025, 04:04 PM EDT
GCOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 41.77 | 41.81 | 41.75 | 41.78 | n/a | 0.24% | 44,349 |
| Sep 26, 2025 | 41.68 | 41.74 | 41.65 | 41.68 | 41.68 | -0.07% | 39,048 |
| Sep 25, 2025 | 41.69 | 41.71 | 41.62 | 41.71 | 41.71 | -0.12% | 62,918 |
| Sep 24, 2025 | 41.79 | 41.79 | 41.73 | 41.76 | 41.76 | -0.17% | 48,400 |
| Sep 23, 2025 | 41.77 | 41.83 | 41.73 | 41.83 | 41.83 | 0.17% | 42,226 |
| Sep 22, 2025 | 41.81 | 41.81 | 41.75 | 41.76 | 41.76 | -0.05% | 41,728 |
| Sep 19, 2025 | 41.82 | 41.83 | 41.76 | 41.78 | 41.78 | -0.12% | 41,000 |
| Sep 18, 2025 | 41.76 | 41.85 | 41.76 | 41.83 | 41.83 | -0.19% | 22,600 |
| Sep 17, 2025 | 42.03 | 42.11 | 41.85 | 41.91 | 41.91 | -0.19% | 63,917 |
| Sep 16, 2025 | 41.99 | 42.01 | 41.96 | 41.99 | 41.99 | 0.05% | 98,607 |
| Sep 15, 2025 | 41.97 | 41.99 | 41.93 | 41.97 | 41.97 | 0.19% | 33,626 |
| Sep 12, 2025 | 41.83 | 41.89 | 41.79 | 41.89 | 41.89 | -0.14% | 68,500 |
| Sep 11, 2025 | 41.94 | 42.00 | 41.91 | 41.95 | 41.95 | 0.24% | 40,700 |
| Sep 10, 2025 | 41.83 | 41.95 | 41.79 | 41.85 | 41.85 | 0.14% | 71,200 |
| Sep 9, 2025 | 41.81 | 41.82 | 41.74 | 41.79 | 41.79 | -0.10% | 30,219 |
| Sep 8, 2025 | 41.78 | 41.83 | 41.76 | 41.83 | 41.83 | 0.36% | 49,829 |
| Sep 5, 2025 | 41.69 | 41.74 | 41.67 | 41.68 | 41.68 | 0.43% | 26,541 |
| Sep 4, 2025 | 41.38 | 41.51 | 41.38 | 41.50 | 41.50 | 0.36% | 49,642 |
| Sep 3, 2025 | 41.21 | 41.38 | 41.21 | 41.35 | 41.35 | 0.34% | 55,612 |
| Sep 2, 2025 | 41.14 | 41.23 | 41.14 | 41.21 | 41.21 | -0.51% | 47,700 |