GCV Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 3.55 | -0.03 | -0.84% | 3.57 | 3.57 | 3.51 | 38,949 |
Jun 13 2024 | 3.58 | -0.11 | -2.98% | 3.62 | 3.67 | 3.54 | 21,705 |
Jun 12 2024 | 3.69 | 0.06 | 1.65% | 3.73 | 3.74 | 3.67 | 69,684 |
Jun 11 2024 | 3.63 | -0.02 | -0.55% | 3.62 | 3.6689 | 3.60 | 47,443 |
Jun 10 2024 | 3.65 | -0.02 | -0.54% | 3.71 | 3.71 | 3.64 | 47,927 |
Jun 07 2024 | 3.67 | 0.02 | 0.55% | 3.71 | 3.71 | 3.64 | 46,067 |
Jun 06 2024 | 3.65 | -0.02 | -0.54% | 3.71 | 3.72 | 3.65 | 67,632 |
Jun 05 2024 | 3.67 | 0.00 | 0.00% | 3.70 | 3.71 | 3.67 | 75,296 |
Jun 04 2024 | 3.67 | -0.04 | -1.08% | 3.71 | 3.71 | 3.66 | 41,851 |
Jun 03 2024 | 3.71 | 0.01 | 0.27% | 3.70 | 3.72 | 3.656 | 19,564 |
May 31 2024 | 3.70 | 0.06 | 1.65% | 3.67 | 3.70 | 3.6301 | 67,958 |
May 30 2024 | 3.64 | -0.01 | -0.14% | 3.65 | 3.68 | 3.62 | 37,621 |
May 29 2024 | 3.645 | 0.02 | 0.41% | 3.65 | 3.6599 | 3.625 | 15,955 |
May 28 2024 | 3.63 | -0.02 | -0.55% | 3.65 | 3.67 | 3.6172 | 25,431 |
May 24 2024 | 3.65 | 0.03 | 0.83% | 3.6847 | 3.6847 | 3.63 | 11,117 |
May 23 2024 | 3.62 | -0.05 | -1.36% | 3.70 | 3.70 | 3.62 | 35,912 |
May 22 2024 | 3.67 | 0.00 | 0.00% | 3.64 | 3.70 | 3.64 | 54,129 |
May 21 2024 | 3.67 | 0.03 | 0.82% | 3.64 | 3.68 | 3.6173 | 21,276 |
May 20 2024 | 3.64 | -0.04 | -1.09% | 3.64 | 3.70 | 3.63 | 84,097 |
May 17 2024 | 3.68 | -0.01 | -0.27% | 3.65 | 3.70 | 3.65 | 19,653 |
May 16 2024 | 3.69 | -0.05 | -1.34% | 3.73 | 3.73 | 3.628 | 28,389 |
May 15 2024 | 3.74 | 0.12 | 3.31% | 3.65 | 3.74 | 3.64 | 36,530 |
May 14 2024 | 3.62 | 0.03 | 0.84% | 3.62 | 3.62 | 3.5901 | 19,828 |
May 13 2024 | 3.59 | -0.01 | -0.28% | 3.60 | 3.67 | 3.59 | 37,563 |
May 10 2024 | 3.60 | -0.03 | -0.83% | 3.66 | 3.665 | 3.58 | 20,304 |
May 09 2024 | 3.63 | -0.02 | -0.41% | 3.65 | 3.66 | 3.62 | 38,181 |
May 08 2024 | 3.645 | 0.00 | 0.14% | 3.63 | 3.69 | 3.62 | 30,470 |
May 07 2024 | 3.64 | 0.01 | 0.28% | 3.63 | 3.6642 | 3.6129 | 51,643 |
May 06 2024 | 3.63 | 0.03 | 0.83% | 3.62 | 3.6398 | 3.5901 | 35,469 |
May 03 2024 | 3.60 | 0.02 | 0.70% | 3.62 | 3.62 | 3.5601 | 34,041 |
May 02 2024 | 3.575 | 0.05 | 1.27% | 3.54 | 3.59 | 3.54 | 20,244 |
May 01 2024 | 3.53 | 0.01 | 0.28% | 3.52 | 3.57 | 3.52 | 16,983 |
Apr 30 2024 | 3.52 | -0.01 | -0.28% | 3.53 | 3.56 | 3.52 | 28,512 |
Apr 29 2024 | 3.53 | 0.00 | 0.04% | 3.51 | 3.56 | 3.51 | 32,733 |
Apr 26 2024 | 3.5285 | 0.04 | 1.10% | 3.505 | 3.5399 | 3.50 | 17,401 |
Apr 25 2024 | 3.49 | -0.03 | -0.85% | 3.52 | 3.52 | 3.46 | 9,872 |
Apr 24 2024 | 3.52 | -0.01 | -0.28% | 3.53 | 3.5491 | 3.50 | 19,626 |
Apr 23 2024 | 3.53 | 0.03 | 0.86% | 3.53 | 3.56 | 3.50 | 34,672 |
Apr 22 2024 | 3.50 | 0.04 | 1.30% | 3.45 | 3.52 | 3.45 | 15,001 |
Apr 19 2024 | 3.455 | -0.01 | -0.14% | 3.46 | 3.4701 | 3.45 | 47,028 |
Apr 18 2024 | 3.46 | 0.03 | 0.87% | 3.45 | 3.46 | 3.4199 | 48,919 |
Apr 17 2024 | 3.43 | 0.02 | 0.59% | 3.43 | 3.45 | 3.39 | 65,448 |
Apr 16 2024 | 3.41 | -0.04 | -1.02% | 3.35 | 3.43 | 3.35 | 47,516 |
Apr 15 2024 | 3.445 | -0.10 | -2.68% | 3.54 | 3.5466 | 3.42 | 63,423 |
Apr 12 2024 | 3.54 | -0.09 | -2.48% | 3.67 | 3.67 | 3.51 | 51,114 |
Apr 11 2024 | 3.63 | 0.02 | 0.55% | 3.62 | 3.64 | 3.61 | 24,857 |
Apr 10 2024 | 3.61 | -0.06 | -1.64% | 3.62 | 3.71 | 3.61 | 48,743 |
Apr 09 2024 | 3.6703 | 0.02 | 0.56% | 3.68 | 3.7099 | 3.66 | 12,139 |
Apr 08 2024 | 3.65 | 0.02 | 0.55% | 3.61 | 3.6716 | 3.61 | 29,576 |
Apr 05 2024 | 3.63 | -0.01 | -0.27% | 3.60 | 3.64 | 3.60 | 30,915 |
Apr 04 2024 | 3.64 | -0.04 | -1.11% | 3.66 | 3.695 | 3.64 | 33,914 |
Apr 03 2024 | 3.681 | 0.02 | 0.57% | 3.65 | 3.69 | 3.6241 | 57,366 |
Apr 02 2024 | 3.66 | -0.03 | -0.81% | 3.65 | 3.67 | 3.65 | 29,495 |
Apr 01 2024 | 3.69 | -0.02 | -0.54% | 3.70 | 3.73 | 3.69 | 51,603 |
Mar 28 2024 | 3.71 | 0.00 | 0.00% | 3.66 | 3.73 | 3.66 | 47,547 |
Mar 27 2024 | 3.71 | 0.05 | 1.37% | 3.68 | 3.71 | 3.67 | 43,937 |
Mar 26 2024 | 3.66 | -0.02 | -0.54% | 3.67 | 3.6951 | 3.66 | 44,042 |
Mar 25 2024 | 3.68 | -0.01 | -0.27% | 3.71 | 3.71 | 3.66 | 17,548 |
Mar 22 2024 | 3.69 | -0.04 | -1.07% | 3.71 | 3.75 | 3.65 | 43,040 |
Mar 21 2024 | 3.73 | 0.04 | 1.08% | 3.78 | 3.78 | 3.69 | 143,816 |
Mar 20 2024 | 3.69 | 0.02 | 0.54% | 3.68 | 3.6973 | 3.66 | 35,411 |
Mar 19 2024 | 3.67 | 0.01 | 0.27% | 3.66 | 3.68 | 3.63 | 44,818 |