(NY: GCAD )

33.05 -0.61 (-1.81%)

Official Closing Price Updated: 4:10 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	33.91	33.93	33.66	33.66	1,322	-0.10(-0.29%)
Oct 29, 2024	33.73	33.78	33.73	33.76	1,413	+0.06(+0.18%)
Oct 28, 2024	33.82	33.84	33.70	33.70	566	+0.07(+0.22%)
Oct 25, 2024	33.64	33.72	33.62	33.62	778	+0.02(+0.05%)
Oct 24, 2024	33.73	33.73	33.61	33.61	428	-0.44(-1.29%)
Oct 23, 2024	34.25	34.25	34.00	34.05	753	-0.15(-0.45%)
Oct 22, 2024	34.29	34.29	34.20	34.20	497	-0.58(-1.67%)
Oct 21, 2024	34.81	34.83	34.78	34.78	662	+0.11(+0.33%)
Oct 18, 2024	34.73	34.73	34.63	34.67	2,863	-0.05(-0.15%)
Oct 17, 2024	34.69	34.74	34.69	34.72	457	+0.00(+0.01%)
Oct 16, 2024	34.76	34.76	34.71	34.71	421	+0.45(+1.32%)
Oct 15, 2024	35.31	35.31	34.26	34.26	517	-0.09(-0.27%)
Oct 14, 2024	35.31	35.31	34.28	34.36	1,155	+0.06(+0.17%)
Oct 11, 2024	33.84	34.32	33.84	34.30	1,224	+0.71(+2.10%)
Oct 10, 2024	33.43	33.59	33.43	33.59	571	-0.34(-0.99%)
Oct 09, 2024	33.97	33.97	33.93	33.93	357	-0.05(-0.14%)
Oct 08, 2024	35.31	35.31	33.98	33.98	492	-0.05(-0.14%)
Oct 07, 2024	34.10	34.18	34.02	34.02	627	-0.11(-0.33%)
Oct 04, 2024	33.97	34.13	33.97	34.13	860	+0.42(+1.25%)
Oct 03, 2024	34.63	34.63	33.71	33.71	2,718	-0.52(-1.53%)
Oct 02, 2024	34.30	34.45	34.23	34.23	273	+0.11(+0.31%)
Oct 01, 2024	34.21	34.21	34.13	34.13	370	+0.16(+0.48%)
Sep 30, 2024	34.00	34.00	33.89	33.96	341	+0.06(+0.17%)
Sep 27, 2024	33.92	33.97	33.91	33.91	384	+0.09(+0.28%)
Sep 26, 2024	35.31	35.31	33.81	33.81	737	+0.18(+0.54%)
Sep 25, 2024	33.73	33.75	33.63	33.63	500	-0.14(-0.42%)
Sep 24, 2024	33.80	33.80	33.61	33.77	3,142	-0.18(-0.53%)
Sep 23, 2024	33.95	33.95	33.95	33.95	185	+0.29(+0.85%)
Sep 20, 2024	33.33	33.73	33.33	33.67	609	+0.03(+0.08%)
Sep 19, 2024	33.45	33.64	33.45	33.64	151	+0.31(+0.94%)
Sep 18, 2024	33.50	33.50	33.32	33.32	1,315	+0.00(+0.01%)
Sep 17, 2024	33.30	33.40	33.30	33.32	655	+0.01(+0.04%)
Sep 16, 2024	33.31	33.31	33.31	33.31	66	-0.06(-0.19%)
Sep 13, 2024	33.37	33.37	33.37	33.37	100	+0.22(+0.65%)
Sep 12, 2024	33.04	33.16	33.04	33.16	122	+0.35(+1.07%)
Sep 11, 2024	32.80	32.80	32.80	32.80	40	+0.11(+0.35%)
Sep 10, 2024	32.69	32.69	32.69	32.69	97	-0.13(-0.41%)
Sep 09, 2024	32.78	32.82	32.78	32.82	172	+0.54(+1.68%)
Sep 06, 2024	32.70	32.70	32.28	32.28	377	-0.65(-1.97%)
Sep 05, 2024	32.93	32.93	32.93	32.93	65	-0.33(-1.00%)
Sep 04, 2024	33.26	33.26	33.26	33.26	93	-0.04(-0.11%)
Sep 03, 2024	33.30	33.30	33.30	33.30	502	-0.92(-2.69%)
Aug 30, 2024	34.22	34.22	34.22	34.22	100	+0.21(+0.61%)
Aug 29, 2024	33.89	34.01	33.86	34.01	1,554	+0.27(+0.81%)
Aug 28, 2024	33.91	33.91	33.74	33.74	216	-0.04(-0.12%)
Aug 27, 2024	33.64	33.78	33.64	33.78	995	+0.11(+0.32%)
Aug 26, 2024	33.87	33.87	33.67	33.67	362	-0.08(-0.23%)
Aug 23, 2024	33.53	33.75	33.53	33.75	578	+0.45(+1.36%)
Aug 22, 2024	33.29	33.29	33.29	33.29	82	-0.04(-0.12%)
Aug 21, 2024	33.33	33.33	33.33	33.33	65	+0.25(+0.75%)
Aug 20, 2024	33.09	33.09	33.09	33.09	274	-0.41(-1.21%)
Aug 19, 2024	33.27	33.49	33.27	33.49	433	+0.10(+0.29%)
Aug 16, 2024	33.44	33.44	33.39	33.39	273	+0.15(+0.45%)
Aug 15, 2024	33.22	33.27	33.22	33.24	598	+0.48(+1.48%)
Aug 14, 2024	32.93	32.93	32.76	32.76	512	+0.14(+0.44%)
Aug 13, 2024	32.27	32.62	32.27	32.62	145	+0.40(+1.25%)
Aug 12, 2024	32.26	32.26	32.22	32.22	1,592	-0.19(-0.60%)
Aug 09, 2024	32.44	32.44	32.41	32.41	802	+0.15(+0.45%)
Aug 08, 2024	31.47	32.26	31.47	32.26	399	+0.69(+2.18%)
Aug 07, 2024	33.31	33.31	31.58	31.58	4,826	-0.15(-0.47%)
Aug 06, 2024	32.02	32.02	31.72	31.72	248	+0.21(+0.68%)
Aug 05, 2024	31.51	31.51	31.51	31.51	201	-0.75(-2.31%)
Aug 02, 2024	32.29	32.29	32.24	32.26	650	-1.02(-3.07%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.