Price alert —
Loading…
Sign in to get a one-time email the moment GCOW crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $45.49 | $45.56 | $45.23 | $45.29 | 0.3M |
| 2026-07-21 | $45.00 | $45.03 | $44.81 | $44.99 | 0.3M |
| 2026-07-20 | $45.04 | $45.04 | $44.85 | $44.92 | 0.2M |
| 2026-07-17 | $45.24 | $45.42 | $44.96 | $45.08 | 0.2M |
| 2026-07-16 | $44.51 | $44.87 | $44.51 | $44.85 | 0.2M |
| 2026-07-15 | $44.23 | $44.51 | $44.15 | $44.44 | 0.2M |
| 2026-07-14 | $44.45 | $44.55 | $44.20 | $44.23 | 0.2M |
| 2026-07-13 | $44.29 | $44.47 | $44.22 | $44.25 | 0.3M |
| 2026-07-10 | $44.08 | $44.11 | $43.95 | $44.09 | 0.2M |
| 2026-07-09 | $43.82 | $43.92 | $43.75 | $43.84 | 0.2M |
| 2026-07-08 | $44.00 | $44.12 | $43.94 | $44.04 | 0.3M |
| 2026-07-07 | $44.40 | $44.60 | $44.15 | $44.15 | 0.9M |
| 2026-07-06 | $44.08 | $44.08 | $43.77 | $43.98 | 0.3M |
| 2026-07-02 | $43.75 | $44.05 | $43.69 | $44.04 | 0.3M |
| 2026-07-01 | $43.12 | $43.16 | $42.99 | $43.02 | 0.6M |
| 2026-06-30 | $43.54 | $43.55 | $43.19 | $43.30 | 0.3M |
| 2026-06-29 | $43.95 | $43.95 | $43.55 | $43.70 | 0.3M |
| 2026-06-26 | $43.57 | $43.75 | $43.52 | $43.66 | 0.2M |
| 2026-06-25 | $43.39 | $43.63 | $43.35 | $43.45 | 0.2M |
| 2026-06-24 | $43.40 | $43.44 | $43.19 | $43.22 | 0.3M |
| 2026-06-23 | $43.50 | $43.53 | $43.23 | $43.44 | 0.4M |
| 2026-06-22 | $43.22 | $43.58 | $43.16 | $43.44 | 0.3M |
| 2026-06-18 | $44.00 | $44.00 | $43.61 | $43.65 | 0.3M |
| 2026-06-17 | $44.83 | $44.83 | $44.12 | $44.23 | 0.3M |
| 2026-06-16 | $45.14 | $45.14 | $44.94 | $45.00 | 0.2M |
| 2026-06-15 | $45.39 | $45.39 | $45.06 | $45.06 | 0.3M |
| 2026-06-12 | $45.43 | $45.76 | $45.43 | $45.63 | 0.1M |
| 2026-06-11 | $45.37 | $45.68 | $45.30 | $45.53 | 0.3M |
| 2026-06-10 | $45.08 | $45.31 | $45.04 | $45.07 | 0.3M |
| 2026-06-09 | $45.28 | $45.28 | $44.81 | $45.02 | 0.4M |
| 2026-06-08 | $45.30 | $45.38 | $45.03 | $45.08 | 0.3M |
| 2026-06-05 | $45.50 | $45.50 | $45.00 | $45.01 | 0.4M |
| 2026-06-04 | $45.59 | $45.69 | $45.38 | $45.43 | 0.3M |
| 2026-06-03 | $46.10 | $46.10 | $45.79 | $45.82 | 0.2M |
| 2026-06-02 | $45.94 | $46.12 | $45.91 | $46.08 | 0.2M |
| 2026-06-01 | $46.02 | $46.04 | $45.84 | $45.87 | 0.2M |
| 2026-05-29 | $46.14 | $46.14 | $45.85 | $45.88 | 0.3M |
| 2026-05-28 | $46.21 | $46.21 | $46.01 | $46.06 | 0.2M |
| 2026-05-27 | $46.21 | $46.31 | $46.00 | $46.16 | 0.3M |
| 2026-05-26 | $46.79 | $46.79 | $46.20 | $46.33 | 0.2M |
| 2026-05-22 | $46.65 | $46.71 | $46.53 | $46.64 | 0.4M |
| 2026-05-21 | $46.64 | $46.83 | $46.44 | $46.76 | 0.2M |
| 2026-05-20 | $46.67 | $46.75 | $46.50 | $46.60 | 0.2M |
| 2026-05-19 | $46.51 | $46.69 | $46.39 | $46.63 | 0.2M |
| 2026-05-18 | $46.29 | $46.60 | $46.15 | $46.58 | 0.2M |
| 2026-05-15 | $46.26 | $46.26 | $45.93 | $46.01 | 0.3M |
| 2026-05-14 | $46.46 | $46.49 | $46.33 | $46.40 | 0.3M |
| 2026-05-13 | $46.24 | $46.35 | $46.00 | $46.34 | 0.2M |
| 2026-05-12 | $45.87 | $46.25 | $45.79 | $46.19 | 0.2M |
| 2026-05-11 | $45.80 | $46.05 | $45.80 | $45.96 | 0.2M |
| 2026-05-08 | $45.71 | $45.71 | $45.51 | $45.57 | 0.2M |
| 2026-05-07 | $45.99 | $45.99 | $45.41 | $45.41 | 0.2M |
| 2026-05-06 | $46.30 | $46.30 | $46.06 | $46.10 | 0.5M |
| 2026-05-05 | $46.03 | $46.42 | $45.79 | $46.11 | 0.2M |
| 2026-05-04 | $46.00 | $46.00 | $45.69 | $45.78 | 0.3M |
| 2026-05-01 | $46.33 | $46.48 | $46.20 | $46.20 | 0.2M |
| 2026-04-30 | $45.82 | $46.47 | $45.78 | $46.38 | 0.2M |
| 2026-04-29 | $45.53 | $45.57 | $45.32 | $45.42 | 0.2M |
| 2026-04-28 | $45.78 | $45.83 | $45.56 | $45.68 | 0.3M |
| 2026-04-27 | $45.79 | $45.85 | $45.43 | $45.46 | 0.2M |
| 2026-04-24 | $45.98 | $45.98 | $45.62 | $45.75 | 0.3M |
| 2026-04-23 | $45.90 | $46.05 | $45.78 | $45.99 | 0.3M |
| 2026-04-22 | $45.75 | $45.77 | $45.56 | $45.64 | 0.4M |
| 2026-04-21 | $45.83 | $45.92 | $45.46 | $45.46 | 0.4M |
| 2026-04-20 | $45.92 | $46.10 | $45.87 | $45.91 | 0.3M |
| 2026-04-17 | $46.42 | $46.42 | $45.78 | $45.91 | 0.7M |
| 2026-04-16 | $45.94 | $46.28 | $45.94 | $46.22 | 0.4M |
| 2026-04-15 | $46.13 | $46.15 | $45.91 | $45.93 | 0.3M |
| 2026-04-14 | $46.32 | $46.33 | $46.05 | $46.20 | 0.4M |
| 2026-04-13 | $46.27 | $46.42 | $46.16 | $46.41 | 0.2M |
| 2026-04-10 | $46.52 | $46.53 | $46.26 | $46.38 | 0.2M |
| 2026-04-09 | $46.44 | $46.62 | $46.35 | $46.41 | 0.6M |
| 2026-04-08 | $46.62 | $46.62 | $45.88 | $46.61 | 0.4M |
| 2026-04-07 | $46.32 | $46.34 | $46.03 | $46.32 | 0.6M |
| 2026-04-06 | $46.32 | $46.41 | $46.10 | $46.40 | 0.4M |
| 2026-04-02 | $46.06 | $46.28 | $46.00 | $46.28 | 0.2M |
| 2026-04-01 | $46.29 | $46.38 | $45.85 | $46.11 | 0.5M |
| 2026-03-31 | $46.30 | $46.41 | $45.86 | $46.24 | 0.3M |
| 2026-03-30 | $45.92 | $46.18 | $45.73 | $45.85 | 0.3M |
| 2026-03-27 | $45.45 | $45.79 | $45.38 | $45.55 | 0.5M |
| 2026-03-26 | $45.53 | $45.76 | $45.34 | $45.42 | 0.6M |
| 2026-03-25 | $45.50 | $45.77 | $45.47 | $45.70 | 0.2M |
| 2026-03-24 | $44.91 | $45.54 | $44.86 | $45.30 | 0.2M |
| 2026-03-23 | $44.86 | $45.34 | $44.71 | $45.08 | 0.2M |
| 2026-03-20 | $45.47 | $45.47 | $44.67 | $44.86 | 0.3M |
| 2026-03-19 | $45.26 | $45.69 | $45.19 | $45.53 | 0.4M |
| 2026-03-18 | $45.75 | $45.75 | $45.24 | $45.26 | 0.5M |
| 2026-03-17 | $46.02 | $46.16 | $45.87 | $45.93 | 0.4M |
| 2026-03-16 | $45.48 | $45.74 | $45.39 | $45.63 | 0.3M |
| 2026-03-13 | $45.42 | $45.60 | $45.17 | $45.24 | 0.2M |
| 2026-03-12 | $45.16 | $45.36 | $45.07 | $45.26 | 0.2M |
| 2026-03-11 | $45.26 | $45.38 | $45.10 | $45.38 | 0.4M |
| 2026-03-10 | $45.39 | $45.63 | $45.17 | $45.19 | 0.3M |
| 2026-03-09 | $45.00 | $45.44 | $44.66 | $45.38 | 0.4M |
| 2026-03-06 | $44.95 | $45.37 | $44.67 | $45.27 | 0.6M |
| 2026-03-05 | $45.55 | $45.56 | $44.92 | $45.18 | 0.2M |
| 2026-03-04 | $46.33 | $46.41 | $45.90 | $46.25 | 0.4M |
| 2026-03-03 | $46.15 | $46.39 | $45.65 | $46.29 | 0.5M |
| 2026-03-02 | $47.40 | $47.40 | $47.09 | $47.25 | 0.3M |
| 2026-02-27 | $47.35 | $47.57 | $47.22 | $47.54 | 0.4M |
| 2026-02-26 | $46.97 | $47.09 | $46.80 | $46.95 | 0.2M |
| 2026-02-25 | $47.00 | $47.18 | $46.92 | $47.12 | 0.4M |
| 2026-02-24 | $47.09 | $47.16 | $46.91 | $47.09 | 0.4M |
| 2026-02-23 | $46.65 | $46.95 | $46.60 | $46.85 | 0.2M |
| 2026-02-20 | $46.65 | $46.73 | $46.30 | $46.67 | 0.3M |
| 2026-02-19 | $46.53 | $46.65 | $46.41 | $46.65 | 0.3M |
| 2026-02-18 | $46.58 | $46.58 | $46.33 | $46.44 | 0.5M |
| 2026-02-17 | $46.48 | $46.48 | $46.03 | $46.45 | 0.2M |
| 2026-02-13 | $46.47 | $46.71 | $46.30 | $46.62 | 0.4M |
| 2026-02-12 | $46.75 | $46.78 | $46.33 | $46.41 | 0.4M |
| 2026-02-11 | $46.28 | $46.87 | $46.26 | $46.79 | 0.4M |
| 2026-02-10 | $46.08 | $46.16 | $45.90 | $46.06 | 0.3M |
| 2026-02-09 | $45.95 | $46.00 | $45.71 | $45.98 | 0.3M |
| 2026-02-06 | $45.48 | $45.83 | $45.37 | $45.78 | 2.5M |
| 2026-02-05 | $45.31 | $45.35 | $45.10 | $45.18 | 0.3M |
| 2026-02-04 | $45.36 | $45.67 | $45.36 | $45.57 | 0.6M |
| 2026-02-03 | $44.32 | $44.85 | $44.19 | $44.79 | 0.3M |
| 2026-02-02 | $44.17 | $44.34 | $44.02 | $44.30 | 0.2M |
| 2026-01-30 | $44.01 | $44.16 | $43.75 | $44.11 | 0.2M |
| 2026-01-29 | $44.06 | $44.33 | $43.92 | $44.11 | 0.4M |
| 2026-01-28 | $43.71 | $43.80 | $43.44 | $43.64 | 0.3M |
| 2026-01-27 | $43.50 | $43.93 | $43.47 | $43.86 | 0.2M |
| 2026-01-26 | $43.25 | $43.39 | $43.21 | $43.27 | 0.2M |
| 2026-01-23 | $42.65 | $43.07 | $42.65 | $43.07 | 0.2M |