(GCOR)
AMEX: GCOR
· Real-Time Price · USD
41.68
0.18 (0.43%)
At close: Sep 05, 2025, 3:59 PM
41.68
0.00%
After-hours: Sep 05, 2025, 04:09 PM EDT
GCOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 41.43 | 41.46 | 41.38 | 41.42 | 41.29 | -0.07% | 25,400 |
| Aug 28, 2025 | 41.44 | 41.48 | 41.39 | 41.45 | 41.32 | 0.05% | 29,624 |
| Aug 27, 2025 | 41.34 | 41.43 | 41.30 | 41.43 | 41.30 | 0.10% | 45,600 |
| Aug 26, 2025 | 41.36 | 41.40 | 41.29 | 41.39 | 41.26 | 0.10% | 87,800 |
| Aug 25, 2025 | 41.30 | 41.37 | 41.29 | 41.35 | 41.22 | -0.10% | 50,100 |
| Aug 22, 2025 | 41.32 | 41.40 | 41.32 | 41.39 | 41.26 | 0.46% | 41,500 |
| Aug 21, 2025 | 41.24 | 41.24 | 41.14 | 41.20 | 41.07 | -0.19% | 127,300 |
| Aug 20, 2025 | 41.24 | 41.30 | 41.23 | 41.28 | 41.15 | 0.10% | 578,400 |
| Aug 19, 2025 | 41.23 | 41.27 | 41.20 | 41.24 | 41.11 | 0.17% | 328,533 |
| Aug 18, 2025 | 41.20 | 41.20 | 41.14 | 41.17 | 41.04 | -0.12% | 25,944 |
| Aug 15, 2025 | 41.20 | 41.26 | 41.18 | 41.22 | 41.09 | -0.17% | 24,100 |
| Aug 14, 2025 | 41.31 | 41.32 | 41.25 | 41.29 | 41.16 | -0.22% | 27,331 |
| Aug 13, 2025 | 41.27 | 41.39 | 41.27 | 41.38 | 41.25 | 0.34% | 54,125 |
| Aug 12, 2025 | 41.17 | 41.24 | 41.15 | 41.24 | 41.11 | 0.02% | 61,133 |
| Aug 11, 2025 | 41.20 | 41.27 | 41.20 | 41.23 | 41.10 | 0.07% | 29,633 |
| Aug 8, 2025 | 41.17 | 41.23 | 41.17 | 41.20 | 41.07 | -0.19% | 25,825 |