General Catalyst Global Resilience Merger Corp. Class A GCGR
NASDAQ · United States · Finance
$10.14+0.02 (+0.15%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10.14 | +0.20% | $10.14 | $10.14 | $10.14 | 73.40K |
| 2026-09-30 | $10.12 | 0.00% | $10.12 | $10.12 | $10.12 | 0 |
| 2026-09-29 | $10.12 | 0.00% | $10.12 | $10.12 | $10.12 | 0 |
| 2026-09-28 | $10.12 | 0.00% | $10.12 | $10.12 | $10.12 | 0 |
| 2026-09-25 | $10.12 | -0.39% | $10.12 | $10.12 | $10.12 | 400 |
| 2026-09-24 | $10.16 | 0.00% | $10.16 | $10.16 | $10.16 | 0 |
| 2026-09-23 | $10.16 | 0.00% | $10.16 | $10.16 | $10.16 | 0 |
| 2026-09-22 | $10.16 | +0.20% | $10.16 | $10.16 | $10.16 | 400 |
| 2026-09-21 | $10.14 | 0.00% | $10.14 | $10.14 | $10.14 | 0 |
| 2026-09-18 | $10.14 | 0.00% | $10.14 | $10.14 | $10.14 | 0 |
| 2026-09-17 | $10.14 | 0.00% | $10.14 | $10.14 | $10.14 | 0 |
| 2026-09-16 | $10.14 | 0.00% | $10.14 | $10.14 | $10.14 | 0 |
| 2026-09-15 | $10.14 | 0.00% | $10.14 | $10.14 | $10.14 | 0 |
| 2026-09-14 | $10.14 | -0.49% | $10.14 | $10.16 | $10.08 | 1.30K |
| 2026-09-11 | $10.19 | 0.00% | $10.19 | $10.19 | $10.19 | 0 |
| 2026-09-10 | $10.19 | 0.00% | $10.19 | $10.19 | $10.19 | 0 |
| 2026-09-09 | $10.19 | +0.20% | $10.18 | $10.19 | $10.18 | 39.90K |
| 2026-09-08 | $10.17 | 0.00% | $10.17 | $10.17 | $10.17 | 20.00K |
| 2026-09-04 | $10.17 | 0.00% | $10.17 | $10.17 | $10.17 | 6.20K |
| 2026-09-03 | $10.17 | 0.00% | $10.17 | $10.17 | $10.17 | 150.00K |
| 2026-09-02 | $10.17 | -0.10% | $10.17 | $10.17 | $10.17 | 275.10K |
| 2026-09-01 | $10.18 | 0.00% | $10.18 | $10.18 | $10.18 | 0 |
| 2026-08-31 | $10.18 | 0.00% | $10.18 | $10.18 | $10.18 | 0 |
| 2026-08-28 | $10.18 | 0.00% | $10.18 | $10.18 | $10.18 | 0 |
| 2026-08-27 | $10.18 | -0.10% | $10.17 | $10.18 | $10.17 | 2.10K |
| 2026-08-26 | $10.19 | 0.00% | $10.19 | $10.19 | $10.19 | 0 |
| 2026-08-25 | $10.19 | +0.20% | $10.17 | $10.19 | $10.17 | 6.80K |
| 2026-08-24 | $10.17 | 0.00% | $10.17 | $10.17 | $10.17 | 200 |
| 2026-08-21 | $10.17 | 0.00% | $10.17 | $10.17 | $10.17 | 200.00K |
| 2026-08-20 | $10.17 | 0.00% | $10.17 | $10.17 | $10.17 | 75.00K |
| 2026-08-19 | $10.17 | -0.10% | $10.17 | $10.17 | $10.17 | 156.30K |
| 2026-08-18 | $10.18 | 0.00% | $10.18 | $10.18 | $10.18 | 0 |
| 2026-08-17 | $10.18 | +0.79% | $10.17 | $10.18 | $10.15 | 451.50K |
| 2026-08-14 | $10.10 | 0.00% | $10.10 | $10.10 | $10.10 | 0 |
| 2026-08-13 | $10.10 | 0.00% | $10.10 | $10.10 | $10.10 | 0 |
| 2026-08-12 | $10.10 | 0.00% | $10.10 | $10.10 | $10.10 | 0 |
| 2026-08-11 | $10.10 | -0.49% | $10.09 | $10.10 | $10.09 | 5.10K |
| 2026-08-10 | $10.15 | 0.00% | $10.15 | $10.15 | $10.15 | 0 |
| 2026-08-07 | $10.15 | 0.00% | $10.15 | $10.15 | $10.15 | 0 |
| 2026-08-06 | $10.15 | 0.00% | $10.15 | $10.15 | $10.15 | 0 |
| 2026-08-05 | $10.15 | +0.10% | $10.15 | $10.15 | $10.15 | 45.50K |
| 2026-08-04 | $10.14 | -0.39% | $10.14 | $10.15 | $10.14 | 45.20K |
| 2026-08-03 | $10.18 | +0.10% | $10.18 | $10.18 | $10.18 | 300 |
| 2026-07-31 | $10.17 | -0.10% | $10.17 | $10.17 | $10.17 | 200 |
| 2026-07-30 | $10.18 | 0.00% | $10.18 | $10.18 | $10.18 | 0 |
| 2026-07-29 | $10.18 | +0.20% | $10.18 | $10.18 | $10.18 | 25.30K |
| 2026-07-28 | $10.16 | +0.49% | $10.13 | $10.16 | $10.12 | 54.70K |
| 2026-07-27 | $10.11 | 0.00% | $10.11 | $10.11 | $10.11 | 0 |
| 2026-07-24 | $10.11 | +0.10% | $10.11 | $10.11 | $10.11 | 1.00K |
| 2026-07-23 | $10.10 | 0.00% | $10.10 | $10.10 | $10.10 | 50.00K |
| 2026-07-22 | $10.10 | -0.10% | $10.10 | $10.10 | $10.10 | 150.10K |
| 2026-07-21 | $10.11 | 0.00% | $10.11 | $10.11 | $10.11 | 0 |
| 2026-07-20 | $10.11 | -0.39% | $10.11 | $10.11 | $10.11 | 100 |
| 2026-07-17 | $10.15 | -0.10% | $10.15 | $10.15 | $10.15 | 900 |
| 2026-07-16 | $10.16 | -0.20% | $10.18 | $10.18 | $10.15 | 3.00K |
| 2026-07-15 | $10.18 | +0.10% | $10.18 | $10.18 | $10.16 | 2.20K |
| 2026-07-14 | $10.17 | +0.30% | $10.17 | $10.17 | $10.17 | 412.70K |
| 2026-07-13 | $10.14 | -0.29% | $10.14 | $10.17 | $10.14 | 135.30K |
| 2026-07-10 | $10.17 | 0.00% | $10.17 | $10.17 | $10.17 | 0 |
| 2026-07-09 | $10.17 | +0.49% | $10.17 | $10.17 | $10.17 | 3.90K |
| 2026-07-08 | $10.12 | -0.49% | $10.15 | $10.15 | $10.12 | 7.70K |
| 2026-07-07 | $10.17 | +0.10% | $10.12 | $10.20 | $10.09 | 11.30K |
| 2026-07-06 | $10.16 | -0.10% | $10.13 | $10.17 | $10.12 | 6.30K |
| 2026-07-02 | $10.17 | +0.30% | $10.10 | $10.20 | $10.10 | 125.40K |
| 2026-07-01 | $10.14 | +0.50% | $10.10 | $10.14 | $10.10 | 12.00K |
| 2026-06-30 | $10.09 | +0.20% | $10.08 | $10.10 | $10.08 | 87.10K |
| 2026-06-29 | $10.07 | 0.00% | $10.05 | $10.07 | $10.05 | 380.90K |
| 2026-06-26 | $10.07 | +0.40% | $10.06 | $10.07 | $10.06 | 1.40K |
| 2026-06-25 | $10.03 | +0.30% | $10.04 | $10.05 | $10.02 | 103.30K |
| 2026-06-24 | $10.00 | -0.79% | $9.99 | $10.00 | $9.98 | 1.80K |
| 2026-06-23 | $10.08 | -1.37% | $10.00 | $10.11 | $9.96 | 30.40K |
| 2026-06-22 | $10.22 | — | $10.07 | $10.22 | $10.07 | 9.80K |