(GCOR)
AMEX: GCOR
· Real-Time Price · USD
41.20
-0.09 (-0.22%)
At close: Aug 15, 2025, 3:59 PM
41.22
0.04%
After-hours: Aug 15, 2025, 05:29 PM EDT
GCOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 41.20 | 41.26 | 41.18 | 41.22 | 41.22 | -0.17% | 24,082 |
| Aug 14, 2025 | 41.31 | 41.32 | 41.25 | 41.29 | 41.29 | -0.22% | 27,331 |
| Aug 13, 2025 | 41.27 | 41.39 | 41.27 | 41.38 | 41.38 | 0.34% | 54,125 |
| Aug 12, 2025 | 41.17 | 41.24 | 41.15 | 41.24 | 41.24 | 0.02% | 61,133 |
| Aug 11, 2025 | 41.20 | 41.27 | 41.20 | 41.23 | 41.23 | 0.07% | 29,633 |
| Aug 8, 2025 | 41.17 | 41.23 | 41.17 | 41.20 | 41.20 | -0.19% | 25,825 |
| Aug 7, 2025 | 41.32 | 41.36 | 41.26 | 41.28 | 41.28 | -0.10% | 42,316 |
| Aug 6, 2025 | 41.31 | 41.34 | 41.26 | 41.32 | 41.32 | -0.05% | 39,717 |
| Aug 5, 2025 | 41.29 | 41.35 | 41.29 | 41.34 | 41.34 | 0.05% | 41,200 |
| Aug 4, 2025 | 41.28 | 41.34 | 41.27 | 41.32 | 41.32 | 0.12% | 48,800 |
| Aug 1, 2025 | 41.20 | 41.28 | 41.15 | 41.27 | 41.27 | 0.46% | 52,004 |
| Jul 31, 2025 | 41.12 | 41.16 | 41.07 | 41.08 | 40.94 | -0.05% | 108,945 |
| Jul 30, 2025 | 41.10 | 41.15 | 41.05 | 41.10 | 40.96 | -0.17% | 73,800 |
| Jul 29, 2025 | 41.00 | 41.17 | 41.00 | 41.17 | 41.02 | 0.41% | 42,830 |
| Jul 28, 2025 | 40.95 | 41.01 | 40.95 | 41.00 | 40.86 | -0.07% | 50,900 |
| Jul 25, 2025 | 40.92 | 41.03 | 40.92 | 41.03 | 40.88 | 0.17% | 39,235 |
| Jul 24, 2025 | 40.88 | 40.99 | 40.88 | 40.96 | 40.82 | -0.07% | 89,700 |
| Jul 23, 2025 | 41.03 | 41.03 | 40.96 | 40.99 | 40.85 | -0.22% | 42,900 |
| Jul 22, 2025 | 41.00 | 41.10 | 41.00 | 41.08 | 40.94 | 0.15% | 83,209 |
| Jul 21, 2025 | 41.00 | 41.07 | 41.00 | 41.02 | 40.88 | 0.34% | 46,200 |