GCC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 19.33 | -0.15 | -0.77% | 19.63 | 19.66 | 19.32 | 30,215 |
May 30 2024 | 19.48 | -0.24 | -1.22% | 19.54 | 19.71 | 19.48 | 33,362 |
May 29 2024 | 19.72 | -0.06 | -0.30% | 19.75 | 19.89 | 19.72 | 26,955 |
May 28 2024 | 19.78 | 0.34 | 1.75% | 19.50 | 19.839 | 19.50 | 3,989 |
May 24 2024 | 19.44 | 0.04 | 0.21% | 19.13 | 19.50 | 19.13 | 60,757 |
May 23 2024 | 19.40 | -0.06 | -0.31% | 19.51 | 19.6281 | 19.36 | 112,733 |
May 22 2024 | 19.46 | -0.26 | -1.32% | 19.66 | 19.80 | 19.37 | 38,967 |
May 21 2024 | 19.72 | -0.02 | -0.11% | 19.79 | 19.87 | 19.63 | 19,610 |
May 20 2024 | 19.7408 | 0.24 | 1.23% | 19.56 | 19.7799 | 19.54 | 15,894 |
May 17 2024 | 19.50 | 0.19 | 0.98% | 19.27 | 19.55 | 19.27 | 10,702 |
May 16 2024 | 19.31 | 0.05 | 0.26% | 19.51 | 19.51 | 19.1601 | 19,004 |
May 15 2024 | 19.26 | 0.25 | 1.32% | 19.11 | 19.26 | 19.044 | 37,772 |
May 14 2024 | 19.01 | -0.04 | -0.21% | 18.90 | 19.06 | 18.90 | 15,462 |
May 13 2024 | 19.05 | -0.03 | -0.16% | 19.08 | 19.17 | 18.9801 | 44,928 |
May 10 2024 | 19.08 | 0.01 | 0.06% | 19.10 | 19.17 | 19.02 | 29,500 |
May 09 2024 | 19.0684 | 0.12 | 0.62% | 18.89 | 19.1599 | 18.89 | 26,708 |
May 08 2024 | 18.95 | -0.14 | -0.73% | 18.90 | 19.01 | 18.88 | 21,906 |
May 07 2024 | 19.09 | 0.11 | 0.58% | 19.10 | 19.14 | 19.01 | 16,410 |
May 06 2024 | 18.98 | 0.11 | 0.58% | 18.84 | 19.0499 | 18.84 | 312,240 |
May 03 2024 | 18.87 | 0.19 | 1.02% | 18.75 | 18.87 | 18.74 | 37,093 |
May 02 2024 | 18.68 | -0.05 | -0.24% | 18.765 | 18.81 | 18.62 | 45,069 |
May 01 2024 | 18.7258 | -0.30 | -1.60% | 18.84 | 18.91 | 18.68 | 48,833 |
Apr 30 2024 | 19.03 | -0.33 | -1.70% | 19.11 | 19.12 | 18.94 | 47,709 |
Apr 29 2024 | 19.3587 | -0.05 | -0.26% | 19.38 | 19.47 | 19.30 | 21,265 |
Apr 26 2024 | 19.4099 | -0.09 | -0.46% | 19.56 | 19.56 | 19.342 | 38,076 |
Apr 25 2024 | 19.50 | 0.11 | 0.59% | 19.41 | 19.50 | 19.33 | 7,684 |
Apr 24 2024 | 19.385 | 0.06 | 0.28% | 19.28 | 19.435 | 19.28 | 28,523 |
Apr 23 2024 | 19.33 | -0.08 | -0.41% | 19.25 | 19.34 | 19.0811 | 34,174 |
Apr 22 2024 | 19.41 | -0.05 | -0.26% | 19.27 | 19.44 | 19.22 | 37,993 |
Apr 19 2024 | 19.46 | 0.12 | 0.62% | 19.23 | 19.5899 | 19.23 | 29,794 |
Apr 18 2024 | 19.34 | 0.17 | 0.89% | 19.13 | 19.3899 | 19.13 | 83,613 |
Apr 17 2024 | 19.17 | -0.14 | -0.73% | 19.29 | 19.38 | 19.16 | 22,047 |
Apr 16 2024 | 19.31 | -0.15 | -0.75% | 19.38 | 19.38 | 19.10 | 350,046 |
Apr 15 2024 | 19.455 | 0.13 | 0.70% | 19.21 | 19.47 | 19.21 | 19,403 |
Apr 12 2024 | 19.32 | 0.07 | 0.36% | 19.42 | 19.66 | 19.20 | 29,347 |
Apr 11 2024 | 19.25 | 0.00 | 0.00% | 19.23 | 19.36 | 19.185 | 43,503 |
Apr 10 2024 | 19.25 | -0.02 | -0.10% | 19.00 | 19.34 | 19.00 | 31,164 |
Apr 09 2024 | 19.27 | 0.17 | 0.89% | 19.23 | 19.36 | 19.13 | 89,111 |
Apr 08 2024 | 19.10 | 0.09 | 0.47% | 19.42 | 19.42 | 19.0801 | 45,660 |
Apr 05 2024 | 19.01 | 0.08 | 0.42% | 18.93 | 19.1896 | 18.93 | 14,296 |
Apr 04 2024 | 18.93 | -0.03 | -0.16% | 18.60 | 19.0886 | 18.60 | 39,590 |
Apr 03 2024 | 18.96 | 0.23 | 1.23% | 18.80 | 18.96 | 18.756 | 30,530 |
Apr 02 2024 | 18.73 | 0.18 | 0.97% | 18.60 | 18.73 | 18.565 | 48,762 |
Apr 01 2024 | 18.55 | 0.12 | 0.65% | 18.50 | 18.62 | 18.44 | 78,884 |
Mar 28 2024 | 18.43 | 0.12 | 0.66% | 18.31 | 18.48 | 18.31 | 19,341 |
Mar 27 2024 | 18.31 | -0.06 | -0.33% | 18.29 | 18.3599 | 18.2201 | 16,148 |
Mar 26 2024 | 18.37 | -0.07 | -0.38% | 18.47 | 18.47 | 18.25 | 39,038 |
Mar 25 2024 | 18.44 | 0.35 | 1.93% | 18.38 | 18.44 | 18.315 | 13,714 |
Mar 22 2024 | 18.09 | -0.15 | -0.82% | 18.20 | 18.29 | 18.09 | 122,431 |
Mar 21 2024 | 18.24 | -0.01 | -0.05% | 18.30 | 18.32 | 18.16 | 108,567 |
Mar 20 2024 | 18.25 | 0.04 | 0.22% | 18.18 | 18.29 | 18.05 | 19,337 |
Mar 19 2024 | 18.21 | -0.18 | -0.98% | 18.05 | 18.30 | 18.05 | 48,165 |
Mar 18 2024 | 18.39 | 0.09 | 0.49% | 18.30 | 18.39 | 18.2608 | 38,708 |
Mar 15 2024 | 18.30 | 0.11 | 0.60% | 18.29 | 18.30 | 18.10 | 35,095 |
Mar 14 2024 | 18.19 | 0.03 | 0.17% | 18.17 | 18.205 | 18.12 | 12,994 |
Mar 13 2024 | 18.16 | 0.28 | 1.57% | 18.00 | 18.16 | 18.00 | 8,583 |
Mar 12 2024 | 17.88 | -0.02 | -0.11% | 17.79 | 17.9599 | 17.79 | 15,980 |
Mar 11 2024 | 17.90 | 0.12 | 0.67% | 17.63 | 17.95 | 17.63 | 17,951 |
Mar 08 2024 | 17.78 | 0.02 | 0.11% | 17.72 | 17.78 | 17.6601 | 33,583 |
Mar 07 2024 | 17.76 | 0.01 | 0.06% | 17.76 | 17.83 | 17.71 | 27,319 |
Mar 06 2024 | 17.75 | 0.29 | 1.66% | 17.63 | 17.76 | 17.625 | 12,018 |
Mar 05 2024 | 17.46 | -0.22 | -1.24% | 17.44 | 17.62 | 17.44 | 44,921 |