The Greater Cannabis Company, Inc. (GCAN)
OTCMKTS · Delayed Price · Currency is USD
0.1321
-0.0429 (-24.51%)
At close: Mar 4, 2026
GCAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 0.16 | 0.22 | 0.13 | 0.13 | 0.13 | -24.51% | 44,034 |
| Mar 3, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -30.00% | 123 |
| Mar 2, 2026 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | 1.05% | 683 |
| Feb 27, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 17.81% | 16,914 |
| Feb 26, 2026 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -12.94% | 20,300 |
| Feb 25, 2026 | 0.22 | 0.24 | 0.15 | 0.24 | 0.24 | -10.67% | 18,313 |
| Feb 24, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 3.81% | 12,499 |
| Feb 23, 2026 | 0.36 | 0.42 | 0.26 | 0.26 | 0.26 | -19.65% | 15,970 |
| Feb 20, 2026 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | 0.37% | 723 |
| Feb 18, 2026 | 0.39 | 0.39 | 0.32 | 0.32 | 0.32 | -10.42% | 4,376 |
| Feb 17, 2026 | 0.40 | 0.42 | 0.27 | 0.36 | 0.36 | 37.93% | 17,845 |
| Feb 13, 2026 | 0.16 | 0.30 | 0.16 | 0.26 | 0.26 | 169.35% | 60,412 |
| Feb 11, 2026 | 0.15 | 0.15 | 0.10 | 0.10 | 0.10 | -51.53% | 1,139 |
| Feb 10, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 149.56% | 541 |
| Feb 5, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 163 |
| Feb 4, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -54.49% | 527 |
| Feb 3, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 151.43% | 284 |
| Jan 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 235 |
| Jan 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 798 |
| Jan 16, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 10.94% | 9,093 |
| Jan 8, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -69.95% | 800 |
| Jan 7, 2026 | 0.25 | 0.25 | 0.20 | 0.21 | 0.21 | 6.98% | 2,158 |
| Jan 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 161.73% | 341 |
| Dec 31, 2025 | 0.11 | 0.11 | 0.08 | 0.08 | 0.08 | -31.82% | 10,334 |
| Dec 30, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 15.06% | 2,365 |
| Dec 29, 2025 | 0.15 | 0.15 | 0.08 | 0.10 | 0.10 | 13.00% | 1,760 |
| Dec 26, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 35.36% | 3,156 |
| Dec 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.16% | 679 |
| Dec 23, 2025 | 0.07 | 0.34 | 0.06 | 0.06 | 0.06 | 2.62% | 432 |
| Dec 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -26.77% | 306 |
| Dec 18, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 174 |
| Dec 12, 2025 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | 36.56% | 3,959 |
| Dec 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.67% | 205 |
| Dec 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -14.29% | 266 |
| Dec 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 29.63% | 3,160 |
| Dec 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.30% | 109 |
| Dec 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 14.67% | 1,666 |
| Nov 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.77% | 1,066 |
| Nov 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -34.88% | 607 |
| Nov 14, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -11.11% | 333 |
| Nov 13, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -10.00% | 866 |
| Nov 5, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 15.07% | 232 |
| Nov 4, 2025 | 0.04 | 0.09 | 0.04 | 0.09 | 0.09 | -63.79% | 5,894 |
| Oct 31, 2025 | 0.12 | 0.24 | 0.12 | 0.24 | 0.24 | 140.00% | 1,460 |
| Oct 27, 2025 | 0.14 | 0.14 | 0.10 | 0.10 | 0.10 | -71.43% | 4,667 |
| Oct 24, 2025 | 0.45 | 0.45 | 0.14 | 0.35 | 0.35 | - | 6,111 |
| Oct 23, 2025 | 0.10 | 0.35 | 0.10 | 0.35 | 0.35 | 75.00% | 18,521 |
| Oct 22, 2025 | 0.13 | 0.20 | 0.12 | 0.20 | 0.20 | 233.33% | 11,893 |
| Oct 21, 2025 | 0.09 | 0.09 | 0.06 | 0.06 | 0.06 | -60.00% | 4,341 |
| Oct 20, 2025 | 0.10 | 0.42 | 0.06 | 0.15 | 0.15 | 50.00% | 7,382 |