The Greater Cannabis Company, Inc. (GCAN)
OTCMKTS · Delayed Price · Currency is USD
0.1450
-0.0322 (-18.17%)
At close: May 22, 2026
GCAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 0.15 | 0.20 | 0.14 | 0.20 | 0.20 | 73.91% | 2,630 |
| Mar 13, 2026 | 0.18 | 0.18 | 0.10 | 0.12 | 0.12 | -50.00% | 27,000 |
| Mar 12, 2026 | 0.23 | 0.23 | 0.18 | 0.23 | 0.23 | 4.55% | 32,796 |
| Mar 11, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 1.43% | 1,459 |
| Mar 10, 2026 | 0.18 | 0.22 | 0.18 | 0.22 | 0.22 | -0.05% | 1,685 |
| Mar 9, 2026 | 0.17 | 0.22 | 0.17 | 0.22 | 0.22 | 25.07% | 552 |
| Mar 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -20.05% | 131 |
| Mar 5, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 64.27% | 5,964 |
| 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 | -10.66% | 18,313 |
| Feb 24, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 3.83% | 12,499 |
| Feb 23, 2026 | 0.36 | 0.42 | 0.26 | 0.26 | 0.26 | -19.66% | 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 | 169.42% | 60,412 |
| Feb 11, 2026 | 0.15 | 0.15 | 0.10 | 0.10 | 0.10 | -51.54% | 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 | 151.46% | 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 |