$45.82
-0.260 (-0.564%)
At Close: Jun 03, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $45.41 | $46.83 | Wednesday, 3rd Jun 2026 GCOW stock ended at $45.82. This is 0.564% less than the trading day before Tuesday, 2nd Jun 2026. During the day the stock fluctuated 0.677% from a day low at $45.79 to a day high of $46.10. |
| 90 days | $44.67 | $46.83 | |
| 52 weeks | $37.37 | $47.58 |
Historical Pacer Global Cash Cows Dividend ETF prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 03, 2026 | $46.10 | $46.10 | $45.79 | $45.82 | 179 754 |
| Jun 02, 2026 | $45.94 | $46.12 | $45.91 | $46.08 | 185 667 |
| Jun 01, 2026 | $45.94 | $46.04 | $45.84 | $45.87 | 155 070 |
| May 29, 2026 | $46.14 | $46.14 | $45.88 | $45.88 | 209 784 |
| May 28, 2026 | $46.15 | $46.21 | $46.01 | $46.06 | 230 369 |
| May 27, 2026 | $46.20 | $46.32 | $46.00 | $46.16 | 257 470 |
| May 26, 2026 | $46.79 | $46.79 | $46.20 | $46.33 | 201 144 |
| May 22, 2026 | $46.65 | $46.71 | $46.53 | $46.64 | 352 498 |
| May 21, 2026 | $46.64 | $46.83 | $46.44 | $46.76 | 188 160 |
| May 20, 2026 | $46.73 | $46.74 | $46.50 | $46.60 | 215 102 |
| May 19, 2026 | $46.51 | $46.69 | $46.48 | $46.63 | 160 766 |
| May 18, 2026 | $46.25 | $46.60 | $46.16 | $46.58 | 227 774 |
| May 15, 2026 | $46.26 | $46.26 | $45.93 | $46.01 | 264 316 |
| May 14, 2026 | $46.46 | $46.50 | $46.33 | $46.40 | 338 759 |
| May 13, 2026 | $46.24 | $46.35 | $46.00 | $46.34 | 202 309 |
| May 12, 2026 | $45.87 | $46.25 | $45.87 | $46.19 | 205 975 |
| May 11, 2026 | $45.99 | $46.05 | $45.80 | $45.96 | 200 086 |
| May 08, 2026 | $45.71 | $45.71 | $45.51 | $45.57 | 225 209 |
| May 07, 2026 | $45.79 | $45.79 | $45.41 | $45.41 | 223 695 |
| May 06, 2026 | $46.20 | $46.30 | $46.06 | $46.10 | 492 443 |
| May 05, 2026 | $45.96 | $46.42 | $45.79 | $46.11 | 245 309 |
| May 04, 2026 | $46.00 | $46.00 | $45.69 | $45.78 | 299 258 |
| May 01, 2026 | $46.33 | $46.48 | $46.20 | $46.20 | 233 000 |
| Apr 30, 2026 | $45.96 | $46.47 | $45.78 | $46.38 | 179 325 |
| Apr 29, 2026 | $45.53 | $45.57 | $45.32 | $45.42 | 227 255 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use GCOW stock historical prices to predict future price movements?
Trend Analysis: Examine the GCOW stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the GCOW stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy GCOW