Stock Charts

Market Type

GCL - Gamma Civic

Prices between 05/07/2021 and 04/07/2022
Trading Date Price Volume
2022-07-04 43.00 2,000
2022-07-01 43.00 24,602
2022-06-30 43.00 1,500
2022-06-29 43.00 2,600
2022-06-28 43.00 0
2022-06-27 43.00 0
2022-06-24 43.00 100
2022-06-23 43.00 5,010
2022-06-22 43.00 120
2022-06-21 43.00 0
2022-06-20 43.00 510
2022-06-17 43.00 30,000
2022-06-16 43.00 1
2022-06-15 43.00 3,300
2022-06-14 43.00 1,500
2022-06-13 45.45 0
2022-06-10 45.45 9,500
2022-06-09 45.45 100
2022-06-08 45.45 2,210
2022-06-07 45.45 212
2022-06-06 45.50 0
2022-06-03 45.50 0
2022-06-02 45.50 0
2022-06-01 45.50 0
2022-05-31 45.50 16,000
2022-05-30 45.50 0
2022-05-27 45.50 1,111
2022-05-26 45.50 0
2022-05-25 45.50 131,100
2022-05-24 45.95 0
2022-05-23 45.95 20,362
2022-05-20 45.95 40,229
2022-05-19 45.95 37,500
2022-05-18 45.95 0
2022-05-17 45.95 0
2022-05-16 45.95 5,671
2022-05-13 45.95 66,400
2022-05-12 46.00 45,000
2022-05-11 46.00 30,500
2022-05-10 46.00 6,600
2022-05-09 46.00 800
2022-05-06 46.00 0
2022-05-05 46.00 0
2022-05-04 46.00 101
2022-05-02 46.00 305,700
2022-04-29 46.00 0
2022-04-28 46.00 500
2022-04-27 46.00 300
2022-04-26 46.00 288,220
2022-04-25 46.00 100
2022-04-22 46.00 30,100
2022-04-21 46.00 0
2022-04-20 46.00 80,000
2022-04-19 46.00 4,400
2022-04-18 46.00 220,000
2022-04-15 47.00 100
2022-04-14 47.00 0
2022-04-13 47.00 10,300
2022-04-12 47.00 5,200
2022-04-11 46.00 800
2022-04-08 46.00 0
2022-04-07 46.00 10
2022-04-06 46.00 0
2022-04-05 46.00 2,488
2022-04-04 44.00 900
2022-04-01 43.00 100
2022-03-31 42.60 5
2022-03-30 42.60 0
2022-03-29 42.60 0
2022-03-28 42.60 1,600
2022-03-25 42.55 0
2022-03-24 42.55 2,900
2022-03-23 42.55 600
2022-03-22 42.55 15
2022-03-21 42.55 10
2022-03-18 42.55 0
2022-03-17 42.55 1,900
2022-03-16 42.55 17,030
2022-03-15 42.55 490
2022-03-14 44.45 0
2022-03-11 44.45 11,200
2022-03-10 44.45 0
2022-03-09 44.45 0
2022-03-08 44.45 600
2022-03-07 42.75 0
2022-03-04 42.75 32,225
2022-03-03 43.00 200
2022-03-02 44.00 1,000
2022-02-28 44.45 145
2022-02-25 44.45 1
2022-02-24 44.45 7,000
2022-02-23 44.50 0
2022-02-22 44.50 0
2022-02-21 44.50 25,900
2022-02-18 44.50 1,700
2022-02-17 44.30 40
2022-02-16 44.30 0
2022-02-15 44.30 0
2022-02-14 44.30 0
2022-02-11 44.30 0
2022-02-10 44.30 10
2022-02-09 44.30 0
2022-02-08 44.30 35,000
2022-02-07 44.30 25,500
2022-02-04 43.00 0
2022-02-03 43.00 0
2022-01-31 43.00 1,100
2022-01-28 43.00 15,000
2022-01-27 43.00 0
2022-01-26 43.00 27,300
2022-01-25 43.00 16
2022-01-24 43.00 23,749
2022-01-21 43.00 63,000
2022-01-20 43.00 301
2022-01-19 43.00 0
2022-01-17 43.00 100
2022-01-14 43.00 0
2022-01-13 43.00 104,700
2022-01-12 43.00 2,010
2022-01-11 43.00 0
2022-01-10 43.00 9,300
2022-01-07 43.00 841
2022-01-06 43.00 2,725
2022-01-05 42.75 0
2022-01-04 42.75 130
2021-12-31 42.75 325
2021-12-30 42.50 0
2021-12-29 42.50 0
2021-12-28 42.50 1,000
2021-12-27 42.20 0
2021-12-24 42.20 0
2021-12-23 42.20 200
2021-12-22 42.30 7,200
2021-12-21 42.30 100
2021-12-20 42.30 2,400
2021-12-17 42.30 15,100
2021-12-16 42.20 9
2021-12-15 42.20 100
2021-12-14 42.30 18,940
2021-12-13 42.50 33
2021-12-10 42.50 0
2021-12-09 42.50 100,932
2021-12-08 42.90 100
2021-12-07 42.90 2,900
2021-12-06 42.90 235
2021-12-03 42.95 105
2021-12-03 42.95 105
2021-12-02 42.95 2,435
2021-12-01 43.00 0
2021-11-30 43.00 700
2021-11-29 44.00 1,100
2021-11-26 44.00 102,600
2021-11-25 43.95 72,900
2021-11-24 44.00 0
2021-11-23 44.00 9
2021-11-22 44.00 0
2021-11-19 44.00 0
2021-11-18 44.00 0
2021-11-17 44.00 0
2021-11-16 44.00 200
2021-11-15 44.00 36
2021-11-12 44.00 1,000
2021-11-11 44.00 0
2021-11-10 44.00 4,500
2021-11-09 44.00 0
2021-11-08 44.00 200
2021-11-05 44.00 0
2021-11-03 44.00 64
2021-10-29 44.00 105,034
2021-10-28 45.00 100
2021-10-27 45.00 200
2021-10-26 45.00 200
2021-10-25 45.00 200
2021-10-22 45.00 400
2021-10-21 44.90 900
2021-10-20 43.50 25,025
2021-10-19 45.00 100
2021-10-18 45.00 180
2021-10-15 45.00 300,000
2021-10-14 45.00 830
2021-10-13 44.00 250
2021-10-12 43.50 26,200
2021-10-11 43.50 181,725
2021-10-08 43.50 800
2021-10-07 42.90 0
2021-10-06 42.90 900
2021-10-05 42.90 200
2021-10-04 42.90 13,000
2021-10-01 42.70 317
2021-09-30 42.50 23,200
2021-09-29 42.00 0
2021-09-28 42.00 500
2021-09-27 42.00 1,200
2021-09-24 42.00 8,300
2021-09-23 42.00 2,400
2021-09-22 41.75 15
2021-09-21 41.75 0
2021-09-20 41.75 0
2021-09-17 41.75 28,000
2021-09-16 41.05 0
2021-09-15 41.05 200
2021-09-14 41.05 320
2021-09-13 41.00 820
2021-09-10 41.50 0
2021-09-09 41.50 18,665
2021-09-08 41.50 1,100
2021-09-07 41.50 1,500
2021-09-06 41.50 0
2021-09-03 41.50 5,300
2021-09-02 41.70 600
2021-09-01 41.70 300
2021-08-31 42.70 0
2021-08-30 42.70 6,600
2021-08-27 42.70 12,800
2021-08-26 42.70 1,800
2021-08-25 42.70 100,033
2021-08-24 42.70 0
2021-08-23 42.70 10
2021-08-20 42.70 50,000
2021-08-19 42.70 61,000
2021-08-18 42.50 0
2021-08-17 42.50 5,000
2021-08-16 42.50 104
2021-08-13 42.50 50,800
2021-08-12 42.50 300
2021-08-11 41.70 100
2021-08-10 41.70 3,367
2021-08-09 41.45 1,407
2021-08-06 41.20 61,308
2021-08-05 41.40 3,000
2021-08-04 41.40 8,600
2021-08-03 41.45 700
2021-08-02 41.70 0
2021-07-30 41.70 77,200
2021-07-29 41.80 0
2021-07-28 41.80 148
2021-07-27 41.80 0
2021-07-26 41.80 0
2021-07-23 41.80 51,000
2021-07-22 41.80 800
2021-07-21 41.80 3,000
2021-07-20 42.00 1,000
2021-07-19 42.00 0
2021-07-16 42.00 2,400
2021-07-15 42.00 1,000
2021-07-14 42.00 25,507
2021-07-13 41.65 500
2021-07-12 41.30 2,500
2021-07-09 41.00 100
2021-07-08 40.00 80,390
2021-07-07 41.50 730
2021-07-06 41.50 1,200
2021-07-05 41.50 150