(GCOW)
CBOE: GCOW
· Real-Time Price · USD
39.97
0.27 (0.68%)
At close: Aug 15, 2025, 3:00 PM
GCOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 39.77 | 40.05 | 39.77 | 39.95 | 39.95 | 0.63% | 135,660 |
| Aug 14, 2025 | 39.68 | 39.76 | 39.48 | 39.70 | 39.70 | -0.40% | 193,634 |
| Aug 13, 2025 | 39.65 | 39.87 | 39.51 | 39.86 | 39.86 | 0.91% | 198,902 |
| Aug 12, 2025 | 39.34 | 39.54 | 39.27 | 39.50 | 39.50 | 0.87% | 222,225 |
| Aug 11, 2025 | 39.25 | 39.34 | 39.00 | 39.16 | 39.16 | -0.10% | 146,306 |
| Aug 8, 2025 | 39.08 | 39.23 | 39.01 | 39.20 | 39.20 | 0.90% | 132,911 |
| Aug 7, 2025 | 38.87 | 39.00 | 38.71 | 38.85 | 38.85 | 0.57% | 218,400 |
| Aug 6, 2025 | 38.86 | 38.86 | 38.58 | 38.63 | 38.63 | 0.10% | 152,200 |
| Aug 5, 2025 | 38.55 | 38.67 | 38.44 | 38.59 | 38.59 | 0.44% | 133,100 |
| Aug 4, 2025 | 38.36 | 38.49 | 38.29 | 38.42 | 38.42 | 0.58% | 121,230 |
| Aug 1, 2025 | 38.33 | 38.33 | 37.96 | 38.20 | 38.20 | 0.26% | 296,800 |
| Jul 31, 2025 | 38.29 | 38.38 | 38.02 | 38.10 | 38.10 | -1.42% | 136,500 |
| Jul 30, 2025 | 38.89 | 38.89 | 38.42 | 38.65 | 38.65 | -1.02% | 157,400 |
| Jul 29, 2025 | 39.01 | 39.05 | 38.80 | 39.05 | 39.05 | 0.21% | 160,312 |
| Jul 28, 2025 | 39.10 | 39.24 | 38.93 | 38.97 | 38.97 | -1.04% | 143,400 |
| Jul 25, 2025 | 39.26 | 39.46 | 39.18 | 39.38 | 39.38 | -0.46% | 188,419 |
| Jul 24, 2025 | 39.57 | 39.70 | 39.48 | 39.56 | 39.56 | -0.33% | 112,000 |
| Jul 23, 2025 | 39.22 | 39.69 | 39.15 | 39.69 | 39.69 | 1.59% | 198,700 |
| Jul 22, 2025 | 38.68 | 39.07 | 38.46 | 39.07 | 39.07 | 1.82% | 176,634 |
| Jul 21, 2025 | 38.48 | 38.58 | 38.35 | 38.37 | 38.37 | 0.47% | 170,500 |