The Greater Cannabis Company, Inc. (GCAN)
OTCMKTS · Delayed Price · Currency is USD
0.3349
+0.1149 (52.23%)
At close: Jul 31, 2026
GCAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 0.31 | 0.36 | 0.31 | 0.33 | 0.33 | 52.23% | 8,654 |
| Jul 30, 2026 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -12.00% | 3,070 |
| Jul 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 3,572 |
| Jul 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -7.44% | 1,019 |
| Jul 24, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -12.87% | 5,000 |
| Jul 22, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -7.52% | 400 |
| Jul 21, 2026 | 0.31 | 0.34 | 0.31 | 0.34 | 0.34 | 24.10% | 409 |
| Jul 20, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -9.97% | 746 |
| Jul 17, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.23% | 624 |
| Jul 16, 2026 | 0.27 | 0.31 | 0.27 | 0.31 | 0.31 | 22.77% | 2,167 |
| Jul 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.96% | 667 |
| Jul 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.95% | 1,009 |
| Jul 10, 2026 | 0.26 | 0.28 | 0.25 | 0.25 | 0.25 | -17.55% | 6,266 |
| Jul 9, 2026 | 0.30 | 0.36 | 0.30 | 0.31 | 0.31 | -23.44% | 2,341 |
| Jul 8, 2026 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 2.56% | 5,691 |
| Jul 7, 2026 | 0.26 | 0.67 | 0.26 | 0.39 | 0.39 | 100.98% | 73,293 |
| Jun 30, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.13% | 600 |
| Jun 29, 2026 | 0.19 | 0.19 | 0.15 | 0.19 | 0.19 | 3.38% | 26,982 |
| Jun 24, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 26.66% | 1,973 |
| Jun 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.96% | 666 |
| Jun 18, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.37% | 156 |
| Jun 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -25.15% | 500 |
| Jun 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 18.14% | 195 |
| Jun 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.45% | 731 |
| Jun 8, 2026 | 0.30 | 0.30 | 0.16 | 0.16 | 0.16 | 6.96% | 6,100 |
| Jun 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 432 |
| Jun 3, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.33% | 13,466 |
| Jun 1, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -16.67% | 349 |
| May 29, 2026 | 0.22 | 0.22 | 0.18 | 0.18 | 0.18 | 24.14% | 6,045 |
| May 22, 2026 | 0.22 | 0.22 | 0.15 | 0.15 | 0.15 | -18.16% | 11,101 |
| May 19, 2026 | 0.21 | 0.22 | 0.18 | 0.18 | 0.18 | -34.38% | 8,765 |
| May 14, 2026 | 0.20 | 0.27 | 0.20 | 0.27 | 0.27 | 34.94% | 2,478 |
| May 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,513 |
| May 7, 2026 | 0.19 | 0.20 | 0.17 | 0.20 | 0.20 | 29.10% | 28,539 |
| May 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -14.84% | 5,141 |
| May 1, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 620 |
| Apr 30, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 15.19% | 1,000 |
| Apr 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.89% | 933 |
| Apr 21, 2026 | 0.16 | 0.20 | 0.16 | 0.17 | 0.17 | 15.70% | 18,976 |
| Apr 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -23.63% | 3,750 |
| Apr 17, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 11.11% | 1,200 |
| Apr 16, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -18.18% | 2,585 |
| Apr 14, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 18.82% | 115 |
| Apr 2, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -29.07% | 923 |
| Mar 31, 2026 | 0.15 | 0.25 | 0.15 | 0.25 | 0.25 | 43.79% | 1,031 |
| Mar 26, 2026 | 0.15 | 0.27 | 0.15 | 0.17 | 0.17 | 18.95% | 15,101 |
| Mar 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -41.53% | 11,569 |
| Mar 23, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -38.00% | 524 |
| Mar 18, 2026 | 0.23 | 0.40 | 0.17 | 0.40 | 0.40 | - | 1,583 |
| Mar 17, 2026 | 0.20 | 0.42 | 0.16 | 0.40 | 0.40 | 100.00% | 9,842 |