Pacer Global Cash Cows Dividend ETF (GCOW) Historical Stock Data

33.21 ↓0.09 (-0.27%)

As of February 7, 2023, 10:27am EST.

Historical Data

In the past 30 trading days, GCOW is down -0.10% a day on average. There have been 14 days where Pacer Global Cash Cows Dividend ETF closed green and 16 days where GCOW closed red.

Date	Open	Close	Change	Low	High	Volume
2023-02-06	33.38	33.30	↓$0.08 (-0.24%)	33.10	33.38	389.45K
2023-02-03	33.72	33.56	↓$0.16 (-0.47%)	33.46	33.84	533.25K
2023-02-02	34.23	33.99	↓$0.24 (-0.70%)	33.79	34.23	537.82K
2023-02-01	33.83	34.17	↑$0.34 (1.01%)	33.68	34.30	412.81K
2023-01-31	33.56	33.80	↑$0.24 (0.72%)	33.42	33.80	732.32K
2023-01-30	33.65	33.57	↓$0.08 (-0.24%)	33.55	33.77	316.23K
2023-01-27	33.74	33.77	↑$0.03 (0.09%)	33.59	33.84	501.23K
2023-01-26	33.96	33.90	↓$0.06 (-0.18%)	33.61	33.96	699.58K
2023-01-25	33.69	33.92	↑$0.23 (0.68%)	33.62	33.93	838.22K
2023-01-24	33.67	33.78	↑$0.11 (0.33%)	33.47	33.86	816.13K
2023-01-23	33.77	33.88	↑$0.11 (0.33%)	33.69	33.96	644.74K
2023-01-20	33.53	33.76	↑$0.23 (0.69%)	33.39	33.76	426.33K
2023-01-19	33.36	33.53	↑$0.17 (0.51%)	33.31	33.61	413.22K
2023-01-18	34.01	33.42	↓$0.59 (-1.73%)	33.41	34.01	893.22K
2023-01-17	33.94	33.69	↓$0.25 (-0.74%)	33.63	33.94	563.79K
2023-01-13	33.59	33.79	↑$0.20 (0.60%)	33.51	33.79	649.51K
2023-01-12	33.80	33.76	↓$0.04 (-0.12%)	33.29	33.83	405.05K
2023-01-11	33.32	33.24	↓$0.08 (-0.24%)	33.09	33.32	815.96K
2023-01-10	33.09	33.15	↑$0.06 (0.18%)	32.90	33.15	416.42K
2023-01-09	33.19	32.98	↓$0.21 (-0.65%)	32.97	33.26	478.46K
2023-01-06	32.34	32.86	↑$0.52 (1.61%)	32.21	32.90	372.88K
2023-01-05	32.57	32.05	↓$0.52 (-1.60%)	31.88	32.57	240.40K
2023-01-04	32.29	32.12	↓$0.17 (-0.53%)	31.96	32.29	501.83K
2023-01-03	32.09	31.96	↓$0.13 (-0.41%)	31.82	32.18	340.81K
2022-12-30	31.85	31.74	↓$0.11 (-0.35%)	31.66	31.92	466.66K
2022-12-29	31.94	31.95	↑$0.01 (0.03%)	31.80	32.00	535.96K
2022-12-28	32.19	31.66	↓$0.53 (-1.65%)	31.66	32.19	340.56K
2022-12-27	32.08	32.11	↑$0.03 (0.09%)	31.96	32.14	896.12K
2022-12-23	31.76	31.89	↑$0.13 (0.41%)	31.61	31.90	303.57K
2022-12-22	31.84	31.67	↓$0.17 (-0.53%)	31.35	31.84	229.10K