(GCOW)
CBOE: GCOW
· Real-Time Price · USD
40.10
0.05 (0.14%)
At close: Aug 29, 2025, 3:00 PM
GCOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 39.96 | 40.15 | 39.77 | 40.15 | 40.15 | 0.25% | 94,044 |
| Aug 28, 2025 | 40.17 | 40.17 | 39.86 | 40.05 | 40.05 | -0.05% | 119,750 |
| Aug 27, 2025 | 39.87 | 40.09 | 39.72 | 40.07 | 40.07 | 0.12% | 149,300 |
| Aug 26, 2025 | 40.09 | 40.09 | 39.87 | 40.02 | 40.02 | -0.35% | 176,800 |
| Aug 25, 2025 | 40.51 | 40.53 | 40.10 | 40.16 | 40.16 | -1.33% | 138,225 |
| Aug 22, 2025 | 40.38 | 40.76 | 40.38 | 40.70 | 40.70 | 1.04% | 246,445 |
| Aug 21, 2025 | 40.13 | 40.33 | 40.11 | 40.28 | 40.28 | -0.07% | 189,903 |
| Aug 20, 2025 | 40.25 | 40.42 | 40.19 | 40.31 | 40.31 | 0.60% | 173,300 |
| Aug 19, 2025 | 40.05 | 40.14 | 39.89 | 40.07 | 40.07 | 0.63% | 191,000 |
| Aug 18, 2025 | 39.90 | 39.94 | 39.77 | 39.82 | 39.82 | -0.33% | 140,200 |
| Aug 15, 2025 | 39.77 | 40.05 | 39.77 | 39.95 | 39.95 | 0.63% | 135,700 |
| Aug 14, 2025 | 39.68 | 39.76 | 39.48 | 39.70 | 39.70 | -0.40% | 193,634 |
| Aug 13, 2025 | 39.65 | 39.87 | 39.51 | 39.86 | 39.86 | 0.91% | 198,902 |
| Aug 12, 2025 | 39.34 | 39.54 | 39.27 | 39.50 | 39.50 | 0.87% | 222,225 |
| Aug 11, 2025 | 39.25 | 39.34 | 39.00 | 39.16 | 39.16 | -0.10% | 146,306 |
| Aug 8, 2025 | 39.08 | 39.23 | 39.01 | 39.20 | 39.20 | 0.90% | 132,911 |
| Aug 7, 2025 | 38.87 | 39.00 | 38.71 | 38.85 | 38.85 | 0.57% | 218,400 |
| Aug 6, 2025 | 38.86 | 38.86 | 38.58 | 38.63 | 38.63 | 0.10% | 152,200 |
| Aug 5, 2025 | 38.55 | 38.67 | 38.44 | 38.59 | 38.59 | 0.44% | 133,100 |
| Aug 4, 2025 | 38.36 | 38.49 | 38.29 | 38.42 | 38.42 | 0.58% | 121,230 |