GC Construction Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 16, 2026	0.37	0.40	0.37	0.38	0.38	-2.56%	75,000
Feb 13, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	170,000
Feb 12, 2026	0.41	0.41	0.39	0.39	0.39	-4.94%	430,000
Feb 11, 2026	0.42	0.42	0.41	0.41	0.41	-2.41%	430,000
Feb 10, 2026	0.43	0.43	0.41	0.42	0.42	-3.49%	80,000
Feb 9, 2026	0.43	0.43	0.43	0.43	0.43	-	30,000
Feb 6, 2026	0.42	0.44	0.42	0.43	0.43	3.61%	3,620,000
Feb 5, 2026	0.40	0.44	0.40	0.42	0.42	3.75%	4,390,000
Feb 4, 2026	0.40	0.41	0.40	0.40	0.40	1.27%	2,650,000
Feb 3, 2026	0.40	0.41	0.40	0.40	0.40	-	3,230,000
Feb 2, 2026	0.39	0.40	0.39	0.40	0.40	3.95%	3,020,000
Jan 30, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	4,750,000
Jan 29, 2026	0.38	0.39	0.38	0.39	0.39	4.00%	2,090,000
Jan 28, 2026	0.38	0.39	0.38	0.38	0.38	2.74%	2,445,000
Jan 27, 2026	0.40	0.41	0.35	0.37	0.37	-3.95%	835,000
Jan 26, 2026	0.38	0.39	0.38	0.38	0.38	-2.56%	220,000
Jan 23, 2026	0.39	0.40	0.34	0.39	0.39	1.30%	1,255,000
Jan 22, 2026	0.40	0.40	0.39	0.39	0.39	-	205,000
Jan 21, 2026	0.40	0.40	0.37	0.39	0.39	-4.94%	525,000
Jan 20, 2026	0.42	0.42	0.40	0.41	0.41	1.25%	255,000
Jan 19, 2026	0.40	0.41	0.40	0.40	0.40	1.27%	620,000
Jan 16, 2026	0.40	0.40	0.39	0.40	0.40	1.28%	335,000
Jan 15, 2026	0.40	0.40	0.39	0.39	0.39	-3.70%	790,000
Jan 14, 2026	0.39	0.41	0.39	0.41	0.41	3.85%	395,000
Jan 13, 2026	0.41	0.41	0.39	0.39	0.39	-2.50%	2,465,000
Jan 12, 2026	0.40	0.42	0.40	0.40	0.40	-6.98%	1,170,000
Jan 9, 2026	0.43	0.43	0.42	0.43	0.43	1.18%	1,065,000
Jan 8, 2026	0.42	0.44	0.42	0.43	0.43	3.66%	2,160,000
Jan 7, 2026	0.40	0.44	0.40	0.41	0.41	5.13%	4,080,000
Jan 6, 2026	0.39	0.39	0.39	0.39	0.39	-	755,000
Jan 5, 2026	0.38	0.39	0.38	0.39	0.39	-	1,745,000
Jan 2, 2026	0.38	0.40	0.37	0.39	0.39	-	325,000
Dec 31, 2025	0.39	0.39	0.38	0.39	0.39	1.30%	900,000
Dec 30, 2025	0.37	0.39	0.36	0.39	0.39	4.05%	12,035,000
Dec 29, 2025	0.37	0.38	0.37	0.37	0.37	-	7,545,000
Dec 24, 2025	0.38	0.38	0.37	0.37	0.37	1.37%	210,000
Dec 23, 2025	0.37	0.38	0.35	0.37	0.37	-	5,365,000
Dec 22, 2025	0.38	0.38	0.37	0.37	0.37	-3.95%	1,525,000
Dec 19, 2025	0.38	0.38	0.38	0.38	0.38	1.33%	120,000
Dec 18, 2025	0.38	0.40	0.38	0.38	0.38	-	590,000
Dec 17, 2025	0.38	0.38	0.38	0.38	0.38	-	1,130,000
Dec 16, 2025	0.38	0.38	0.37	0.38	0.38	-3.85%	2,685,000
Dec 15, 2025	0.39	0.40	0.38	0.39	0.39	2.63%	1,830,000
Dec 12, 2025	0.38	0.39	0.38	0.38	0.38	1.33%	2,595,000
Dec 11, 2025	0.38	0.38	0.37	0.38	0.38	-2.60%	635,000
Dec 10, 2025	0.38	0.39	0.37	0.39	0.39	-	3,375,000
Dec 9, 2025	0.38	0.41	0.37	0.39	0.39	2.67%	5,030,000
Dec 8, 2025	0.38	0.38	0.35	0.38	0.38	-2.60%	1,805,000
Dec 5, 2025	0.42	0.42	0.38	0.39	0.39	-3.75%	1,925,000
Dec 4, 2025	0.40	0.41	0.38	0.40	0.40	1.27%	4,755,000