Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GCT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 31.805 | -0.54 | -1.65% | 32.86 | 33.29 | 31.56 | 1,117,288 |
| Jun 12 2024 | 32.34 | -0.58 | -1.76% | 33.20 | 33.76 | 32.0414 | 1,467,431 |
| Jun 11 2024 | 32.92 | 1.00 | 3.13% | 31.645 | 34.07 | 31.40 | 1,823,248 |
| Jun 10 2024 | 31.92 | 1.32 | 4.31% | 30.55 | 32.19 | 30.55 | 1,488,017 |
| Jun 07 2024 | 30.60 | 0.50 | 1.66% | 30.46 | 31.17 | 30.25 | 898,740 |
| Jun 06 2024 | 30.10 | -1.88 | -5.88% | 31.98 | 31.98 | 29.84 | 1,831,650 |
| Jun 05 2024 | 31.98 | 0.64 | 2.04% | 31.52 | 32.6408 | 31.39 | 1,175,593 |
| Jun 04 2024 | 31.34 | -1.23 | -3.78% | 32.19 | 32.365 | 31.23 | 1,410,140 |
| Jun 03 2024 | 32.57 | 1.43 | 4.59% | 31.86 | 33.15 | 31.85 | 1,846,226 |
| May 31 2024 | 31.14 | 0.87 | 2.87% | 31.00 | 31.4592 | 30.24 | 1,532,351 |
| May 30 2024 | 30.27 | -1.49 | -4.69% | 31.89 | 32.25 | 30.231 | 2,094,339 |
| May 29 2024 | 31.76 | 1.14 | 3.72% | 30.10 | 31.98 | 29.72 | 2,410,761 |
| May 28 2024 | 30.62 | -1.93 | -5.93% | 31.46 | 31.67 | 30.11 | 2,051,478 |
| May 24 2024 | 32.55 | 0.20 | 0.62% | 32.53 | 33.82 | 32.1333 | 1,899,943 |
| May 23 2024 | 32.35 | 2.52 | 8.45% | 31.00 | 32.50 | 30.21 | 3,768,532 |
| May 22 2024 | 29.83 | -1.62 | -5.15% | 26.32 | 29.95 | 25.2201 | 10,095,814 |
| May 21 2024 | 31.45 | -1.20 | -3.68% | 32.63 | 32.65 | 31.12 | 2,275,322 |
| May 20 2024 | 32.65 | -3.11 | -8.70% | 36.05 | 36.18 | 32.3023 | 4,162,149 |
| May 17 2024 | 35.76 | -0.45 | -1.24% | 36.50 | 38.1799 | 35.40 | 2,776,813 |
| May 16 2024 | 36.21 | 1.34 | 3.84% | 34.76 | 37.37 | 34.70 | 2,412,768 |
| May 15 2024 | 34.87 | -2.11 | -5.71% | 37.20 | 38.6781 | 34.56 | 3,641,831 |
| May 14 2024 | 36.98 | 0.73 | 2.01% | 36.20 | 37.3956 | 35.75 | 1,783,588 |
| May 13 2024 | 36.25 | -1.10 | -2.95% | 37.10 | 37.29 | 35.20 | 2,027,256 |
| May 10 2024 | 37.35 | -2.37 | -5.97% | 39.72 | 39.90 | 36.8018 | 2,549,519 |
| May 09 2024 | 39.72 | 0.58 | 1.48% | 40.95 | 40.3301 | 34.68 | 5,355,637 |
| May 08 2024 | 39.14 | -0.95 | -2.37% | 39.00 | 39.6505 | 37.74 | 2,078,492 |
| May 07 2024 | 40.09 | -1.02 | -2.48% | 39.23 | 41.05 | 36.90 | 2,766,659 |
| May 06 2024 | 41.11 | 3.84 | 10.30% | 38.00 | 41.31 | 37.80 | 3,599,140 |
| May 03 2024 | 37.27 | 2.57 | 7.41% | 35.25 | 37.64 | 34.68 | 2,964,626 |
| May 02 2024 | 34.70 | 2.72 | 8.51% | 32.80 | 34.95 | 31.71 | 2,309,605 |
| May 01 2024 | 31.98 | 0.19 | 0.60% | 31.78 | 32.68 | 30.76 | 1,804,191 |
| Apr 30 2024 | 31.79 | -2.19 | -6.44% | 33.60 | 33.60 | 30.75 | 2,986,085 |
| Apr 29 2024 | 33.98 | -1.37 | -3.88% | 35.40 | 35.68 | 33.1946 | 2,446,695 |
| Apr 26 2024 | 35.35 | -1.01 | -2.78% | 36.26 | 37.46 | 35.165 | 1,786,926 |
| Apr 25 2024 | 36.36 | 0.45 | 1.25% | 35.13 | 36.98 | 33.78 | 1,600,848 |
| Apr 24 2024 | 35.91 | -1.09 | -2.95% | 37.10 | 37.65 | 35.5039 | 2,270,567 |
| Apr 23 2024 | 37.00 | -0.09 | -0.24% | 38.12 | 39.1899 | 35.01 | 3,806,159 |
| Apr 22 2024 | 37.09 | 2.40 | 6.92% | 35.00 | 37.1971 | 34.04 | 2,669,099 |
| Apr 19 2024 | 34.69 | -2.12 | -5.76% | 36.76 | 37.3798 | 33.85 | 3,158,870 |
| Apr 18 2024 | 36.81 | 1.85 | 5.29% | 34.80 | 38.58 | 33.77 | 3,814,333 |
| Apr 17 2024 | 34.96 | -0.13 | -0.37% | 35.85 | 36.75 | 33.508 | 2,697,464 |
| Apr 16 2024 | 35.09 | 2.62 | 8.07% | 32.31 | 35.64 | 31.40 | 3,149,485 |
| Apr 15 2024 | 32.47 | 0.72 | 2.27% | 33.362 | 34.73 | 31.10 | 3,554,733 |
| Apr 12 2024 | 31.75 | -2.05 | -6.05% | 33.16 | 33.29 | 31.34 | 1,805,896 |
| Apr 11 2024 | 33.795 | 2.78 | 8.95% | 31.93 | 34.78 | 31.68 | 2,916,366 |
| Apr 10 2024 | 31.02 | -0.57 | -1.80% | 30.79 | 32.3809 | 30.50 | 1,464,627 |
| Apr 09 2024 | 31.59 | -1.90 | -5.67% | 33.41 | 33.50 | 31.04 | 2,054,863 |
| Apr 08 2024 | 33.49 | -1.26 | -3.63% | 35.10 | 35.51 | 31.50 | 2,500,436 |
| Apr 05 2024 | 34.75 | 1.17 | 3.48% | 34.31 | 36.36 | 34.04 | 2,870,146 |
| Apr 04 2024 | 33.58 | -2.07 | -5.81% | 36.60 | 38.21 | 33.41 | 4,396,462 |
| Apr 03 2024 | 35.65 | 2.40 | 7.22% | 33.70 | 36.95 | 33.65 | 5,205,517 |
| Apr 02 2024 | 33.25 | 2.46 | 7.99% | 30.70 | 33.693 | 29.541 | 3,344,757 |
| Apr 01 2024 | 30.79 | 4.07 | 15.23% | 26.72 | 31.13 | 26.66 | 3,600,892 |
| Mar 28 2024 | 26.72 | 0.56 | 2.14% | 28.00 | 28.88 | 26.62 | 2,633,246 |
| Mar 27 2024 | 26.16 | 0.56 | 2.19% | 25.70 | 26.84 | 25.12 | 2,244,306 |
| Mar 26 2024 | 25.60 | -2.11 | -7.61% | 27.59 | 27.80 | 25.34 | 3,230,461 |
| Mar 25 2024 | 27.71 | 0.80 | 2.97% | 27.10 | 28.34 | 26.75 | 2,350,241 |
| Mar 22 2024 | 26.91 | -3.56 | -11.68% | 30.23 | 30.37 | 26.72 | 3,254,211 |
| Mar 21 2024 | 30.47 | 1.59 | 5.51% | 29.40 | 31.73 | 28.5101 | 3,421,887 |
| Mar 20 2024 | 28.88 | -0.64 | -2.17% | 30.33 | 31.51 | 27.81 | 4,523,491 |
| Mar 19 2024 | 29.52 | -4.69 | -13.71% | 32.42 | 32.42 | 28.38 | 6,019,745 |
| Mar 18 2024 | 34.21 | -8.94 | -20.72% | 40.05 | 40.9999 | 33.11 | 8,391,990 |
