MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GCGR — General Catalyst Global Resilience Merger Corp. Class A Ordinary Shares
NasdaqGeneral Catalyst Global Resilience Merger Corp. Class A Ordinary Shares
$10.13
-0.01(-0.05%)
- O
- 10.12
- H
- 10.13
- L
- 10.10
- V
- 239.61K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$10.13
Period Return-0.88%
Period High$10.22
Period Low$9.96
Avg Daily Volume72.6K
Total Trading Days47
GCGR — Historical OHLCV Price & Volume Table
Jun 22, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $10.12 | $10.13 | $10.10 | $10.13 | $-0.01 | -0.05% | 239,612 | $10.10 | $10.10 $10.13 |
| Oct 1, 2026 | $10.14 | $10.14 | $10.14 | $10.14 | +$0.02 | +0.15% | 73,370 | $10.10 | $10.14 $10.14 |
| Sep 25, 2026 | $10.12 | $10.12 | $10.12 | $10.12 | $-0.04 | -0.39% | 410 | $10.12 | $10.12 $10.12 |
| Sep 22, 2026 | $10.16 | $10.16 | $10.16 | $10.16 | +$0.03 | +0.25% | 423 | $10.16 | $10.16 $10.16 |
| Sep 14, 2026 | $10.14 | $10.16 | $10.08 | $10.14 | $-0.06 | -0.54% | 1,340 | $10.13 | $10.08 $10.16 |
| Sep 9, 2026 | $10.18 | $10.19 | $10.18 | $10.19 | +$0.02 | +0.20% | 39,934 | $10.18 | $10.18 $10.19 |
| Sep 8, 2026 | $10.17 | $10.17 | $10.17 | $10.17 | +$0.00 | +0.00% | 20,042 | $10.17 | $10.17 $10.17 |
| Sep 4, 2026 | $10.17 | $10.17 | $10.17 | $10.17 | +$0.00 | +0.00% | 6,249 | $10.17 | $10.17 $10.17 |
| Sep 3, 2026 | $10.17 | $10.17 | $10.17 | $10.17 | +$0.00 | +0.00% | 150,007 | $10.17 | $10.17 $10.17 |
| Sep 2, 2026 | $10.17 | $10.17 | $10.17 | $10.17 | $-0.01 | -0.10% | 275,134 | $10.17 | $10.17 $10.17 |
| Aug 27, 2026 | $10.17 | $10.18 | $10.17 | $10.18 | $-0.01 | -0.10% | 2,106 | $10.18 | $10.17 $10.18 |
| Aug 25, 2026 | $10.17 | $10.19 | $10.17 | $10.19 | +$0.02 | +0.20% | 6,793 | $10.18 | $10.17 $10.19 |
| Aug 24, 2026 | $10.17 | $10.17 | $10.17 | $10.17 | +$0.00 | +0.00% | 181 | $10.17 | $10.17 $10.17 |
| Aug 21, 2026 | $10.17 | $10.17 | $10.17 | $10.17 | +$0.00 | +0.00% | 200,010 | $10.17 | $10.17 $10.17 |
| Aug 20, 2026 | $10.17 | $10.17 | $10.17 | $10.17 | +$0.00 | +0.00% | 75,006 | $10.17 | $10.17 $10.17 |
| Aug 19, 2026 | $10.17 | $10.17 | $10.17 | $10.17 | $-0.01 | -0.10% | 156,270 | $10.17 | $10.17 $10.17 |
| Aug 17, 2026 | $10.17 | $10.18 | $10.15 | $10.18 | +$0.08 | +0.79% | 451,451 | $10.17 | $10.15 $10.18 |
| Aug 11, 2026 | $10.09 | $10.10 | $10.09 | $10.10 | $-0.05 | -0.49% | 5,054 | $10.10 | $10.09 $10.10 |
| Aug 5, 2026 | $10.15 | $10.15 | $10.15 | $10.15 | +$0.01 | +0.10% | 45,529 | $10.14 | $10.15 $10.15 |
| Aug 4, 2026 | $10.14 | $10.15 | $10.14 | $10.14 | $-0.04 | -0.39% | 45,235 | $10.14 | $10.14 $10.15 |
| Aug 3, 2026 | $10.18 | $10.18 | $10.18 | $10.18 | +$0.01 | +0.10% | 345 | $10.17 | $10.18 $10.18 |
| Jul 31, 2026 | $10.17 | $10.17 | $10.17 | $10.17 | $-0.01 | -0.10% | 191 | $10.16 | $10.17 $10.17 |
| Jul 29, 2026 | $10.18 | $10.18 | $10.18 | $10.18 | +$0.02 | +0.20% | 25,285 | $10.18 | $10.18 $10.18 |
| Jul 28, 2026 | $10.13 | $10.16 | $10.12 | $10.16 | +$0.05 | +0.49% | 54,733 | $10.12 | $10.12 $10.16 |
| Jul 24, 2026 | $10.11 | $10.11 | $10.11 | $10.11 | +$0.01 | +0.10% | 1,031 | $10.11 | $10.11 $10.11 |
| Jul 23, 2026 | $10.10 | $10.10 | $10.10 | $10.10 | +$0.00 | +0.00% | 50,026 | $10.10 | $10.10 $10.10 |
| Jul 22, 2026 | $10.10 | $10.10 | $10.10 | $10.10 | $-0.01 | -0.10% | 150,096 | $10.10 | $10.10 $10.10 |
| Jul 20, 2026 | $10.11 | $10.11 | $10.11 | $10.11 | $-0.04 | -0.39% | 106 | $10.11 | $10.11 $10.11 |
| Jul 17, 2026 | $10.15 | $10.15 | $10.15 | $10.15 | $-0.01 | -0.10% | 900 | $10.15 | $10.15 $10.15 |
| Jul 16, 2026 | $10.18 | $10.18 | $10.15 | $10.16 | $-0.02 | -0.20% | 3,000 | $10.16 | $10.15 $10.18 |