(GXC)

AI Score

Unlock

79.59

-0.67 (-0.83%)

At close: Apr 15, 2025, 3:59 PM

75.83

-4.73%

Pre-market: Apr 16, 2025, 08:44 AM EDT

Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 15, 2025	79.83	79.83	79.94	79.94	79.49	79.49	79.52	79.52	-0.92%	20,765
Apr 14, 2025	79.91	79.91	80.90	80.90	79.87	79.87	80.26	80.26	1.52%	20,228
Apr 11, 2025	77.83	77.83	79.17	79.17	77.22	77.22	79.06	79.06	3.75%	38,800
Apr 10, 2025	76.79	76.79	77.45	77.45	75.00	75.00	76.20	76.20	-0.44%	794,500
Apr 9, 2025	74.29	74.29	76.92	76.92	73.50	73.50	76.54	76.54	6.47%	103,105
Apr 8, 2025	76.23	76.23	76.23	76.23	71.20	71.20	71.89	71.89	-1.60%	157,500
Apr 7, 2025	73.85	73.85	76.86	76.86	71.56	71.56	73.06	73.06	-8.07%	151,856
Apr 4, 2025	80.49	80.49	80.49	80.49	78.05	78.05	79.47	79.47	-6.40%	217,849
Apr 3, 2025	84.05	84.05	85.12	85.12	84.05	84.05	84.90	84.90	-0.93%	43,400
Apr 2, 2025	86.05	86.05	86.16	86.16	85.55	85.55	85.70	85.70	-0.53%	78,347
Apr 1, 2025	86.13	86.13	86.47	86.47	85.68	85.68	86.16	86.16	0.19%	231,800
Mar 31, 2025	85.64	85.64	86.13	86.13	85.10	85.10	86.00	86.00	-0.29%	77,800
Mar 28, 2025	86.73	86.73	86.74	86.74	86.02	86.02	86.25	86.25	-2.16%	207,000
Mar 27, 2025	87.48	87.48	88.36	88.36	87.48	87.48	88.15	88.15	1.39%	48,300
Mar 26, 2025	87.10	87.10	87.41	87.41	86.52	86.52	86.94	86.94	0.14%	157,600
Mar 25, 2025	87.40	87.40	87.76	87.76	86.73	86.73	86.82	86.82	-0.91%	83,453
Mar 24, 2025	88.45	88.45	88.45	88.45	87.52	87.52	87.62	87.62	-0.42%	296,000
Mar 21, 2025	87.92	87.92	88.35	88.35	87.67	87.67	87.99	87.99	-1.69%	58,704
Mar 20, 2025	89.45	89.45	89.93	89.93	89.37	89.37	89.50	89.50	-2.65%	29,600
Mar 19, 2025	92.59	92.59	92.59	92.59	91.66	91.66	91.94	91.94	-0.11%	26,743
Mar 18, 2025	92.44	92.44	92.44	92.44	91.77	91.77	92.04	92.04	-0.66%	52,441
Mar 17, 2025	90.66	90.66	92.74	92.74	90.66	90.66	92.65	92.65	1.95%	44,451
Mar 14, 2025	90.58	90.58	90.92	90.92	90.37	90.37	90.88	90.88	2.90%	28,707
Mar 13, 2025	87.26	87.26	88.69	88.69	87.26	87.26	88.32	88.32	0.16%	15,000
Mar 12, 2025	88.29	88.29	88.30	88.30	87.55	87.55	88.18	88.18	-0.32%	44,700
Mar 11, 2025	88.51	88.51	89.24	89.24	87.89	87.89	88.46	88.46	1.78%	29,036
Mar 10, 2025	87.74	87.74	88.02	88.02	86.59	86.59	86.91	86.91	-2.62%	45,407
Mar 7, 2025	89.31	89.31	90.00	90.00	88.80	88.80	89.25	89.25	-0.06%	27,006
Mar 6, 2025	89.90	89.90	90.39	90.39	89.10	89.10	89.30	89.30	0.56%	48,800
Mar 5, 2025	86.81	86.81	89.05	89.05	86.75	86.75	88.80	88.80	4.26%	64,100
Mar 4, 2025	84.55	84.55	85.61	85.61	84.03	84.03	85.17	85.17	1.47%	25,900
Mar 3, 2025	85.23	85.23	85.30	85.30	83.77	83.77	83.94	83.94	-1.19%	41,100
Feb 28, 2025	84.66	84.66	85.03	85.03	84.31	84.31	84.95	84.95	-2.19%	149,047
Feb 27, 2025	87.05	87.05	87.76	87.76	86.19	86.19	86.85	86.85	-0.55%	544,300
Feb 26, 2025	87.72	87.72	88.09	88.09	87.15	87.15	87.33	87.33	2.10%	46,600
Feb 25, 2025	85.76	85.76	85.78	85.78	85.11	85.11	85.53	85.53	0.66%	23,500
Feb 24, 2025	86.60	86.60	86.60	86.60	84.83	84.83	84.97	84.97	-3.42%	50,785
Feb 21, 2025	88.14	88.14	88.97	88.97	87.56	87.56	87.98	87.98	1.66%	39,260
Feb 20, 2025	86.36	86.36	87.54	87.54	85.81	85.81	86.54	86.54	1.66%	60,200
Feb 19, 2025	85.54	85.54	85.54	85.54	84.85	84.85	85.13	85.13	-0.27%	24,433
Feb 18, 2025	85.68	85.68	85.68	85.68	84.88	84.88	85.36	85.36	0.64%	67,900
Feb 14, 2025	85.03	85.03	85.35	85.35	84.30	84.30	84.82	84.82	2.76%	28,937
Feb 13, 2025	81.06	81.06	82.59	82.59	81.06	81.06	82.54	82.54	-0.12%	32,641
Feb 12, 2025	81.87	81.87	82.96	82.96	81.56	81.56	82.64	82.64	2.35%	23,438
Feb 11, 2025	80.62	80.62	81.19	81.19	80.25	80.25	80.74	80.74	-1.04%	27,700
Feb 10, 2025	81.25	81.25	81.59	81.59	80.71	80.71	81.59	81.59	2.17%	47,100
Feb 7, 2025	80.20	80.20	80.69	80.69	79.50	79.50	79.86	79.86	1.62%	31,142
Feb 6, 2025	78.81	78.81	78.94	78.94	78.43	78.43	78.59	78.59	1.28%	30,837
Feb 5, 2025	77.75	77.75	78.08	78.08	77.52	77.52	77.60	77.60	-1.49%	23,700
Feb 4, 2025	78.36	78.36	79.30	79.30	78.35	78.35	78.77	78.77	2.22%	28,013