The Greater Cannabis Company, Inc. (GCAND)
OTCMKTS · Delayed Price · Currency is USD
0.1000
-0.2000 (-66.66%)
At close: Oct 17, 2025
GCAND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -66.67% | 441 |
| Oct 16, 2025 | 0.30 | 0.45 | 0.15 | 0.30 | 0.30 | -33.33% | 10,592 |
| Oct 15, 2025 | 0.30 | 0.45 | 0.30 | 0.45 | 0.45 | 100.00% | 16,903 |
| Oct 14, 2025 | 0.15 | 0.23 | 0.15 | 0.23 | 0.23 | - | 3 |
| Oct 13, 2025 | 0.30 | 0.30 | 0.23 | 0.23 | 0.23 | -25.00% | 2,284 |
| Oct 10, 2025 | 0.45 | 0.45 | 0.30 | 0.30 | 0.30 | -20.00% | 74 |
| Oct 9, 2025 | 0.45 | 0.45 | 0.38 | 0.38 | 0.38 | 25.00% | 1,447 |
| Oct 7, 2025 | 0.30 | 0.30 | 0.15 | 0.30 | 0.30 | -20.00% | 2,025 |
| Oct 6, 2025 | 0.30 | 0.45 | 0.30 | 0.38 | 0.38 | 25.00% | 328 |
| Oct 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 680 |
| Oct 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -33.33% | 46 |
| Oct 1, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 26 |
| Sep 30, 2025 | 0.30 | 0.45 | 0.15 | 0.45 | 0.45 | 20.00% | 836 |
| Sep 26, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -16.67% | 120 |
| Sep 25, 2025 | 0.30 | 0.45 | 0.30 | 0.45 | 0.45 | 100.00% | 212 |
| Sep 24, 2025 | 0.30 | 0.30 | 0.15 | 0.23 | 0.23 | -25.00% | 702 |
| Sep 23, 2025 | 0.30 | 0.36 | 0.30 | 0.30 | 0.30 | - | 44 |
| Sep 22, 2025 | 0.30 | 0.45 | 0.30 | 0.30 | 0.30 | -33.33% | 46 |
| Sep 19, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 87.50% | 68 |
| Sep 18, 2025 | 0.30 | 0.30 | 0.24 | 0.24 | 0.24 | -36.00% | 2,449 |
| Sep 17, 2025 | 0.30 | 0.38 | 0.30 | 0.38 | 0.38 | 25.00% | 3,375 |
| Sep 16, 2025 | 0.34 | 0.34 | 0.30 | 0.30 | 0.30 | -20.00% | 13,694 |
| Sep 15, 2025 | 0.30 | 0.45 | 0.30 | 0.38 | 0.38 | -16.67% | 1,915 |
| Sep 11, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 6 |
| Sep 10, 2025 | 0.15 | 0.45 | 0.15 | 0.45 | 0.45 | 50.00% | 271 |
| Sep 9, 2025 | 0.36 | 0.45 | 0.30 | 0.30 | 0.30 | -33.33% | 11 |
| Sep 8, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 456 |
| Sep 5, 2025 | 0.45 | 0.45 | 0.30 | 0.45 | 0.45 | 50.00% | 2,151 |
| Sep 4, 2025 | 0.45 | 0.45 | 0.30 | 0.30 | 0.30 | -33.33% | 1,344 |
| Sep 3, 2025 | 0.38 | 0.45 | 0.30 | 0.45 | 0.45 | 50.00% | 1,056 |
| Sep 2, 2025 | 0.45 | 0.45 | 0.30 | 0.30 | 0.30 | - | 181 |
| Aug 29, 2025 | 0.30 | 0.45 | 0.30 | 0.30 | 0.30 | -33.33% | 970 |
| Aug 28, 2025 | 0.45 | 0.45 | 0.38 | 0.45 | 0.45 | - | 406 |
| Aug 27, 2025 | 0.15 | 0.45 | 0.15 | 0.45 | 0.45 | 50.00% | 21 |
| Aug 26, 2025 | 0.45 | 0.45 | 0.30 | 0.30 | 0.30 | -23.08% | 5,922 |
| Aug 25, 2025 | 0.36 | 0.39 | 0.36 | 0.39 | 0.39 | 30.00% | 350 |
| Aug 22, 2025 | 0.39 | 0.45 | 0.30 | 0.30 | 0.30 | -20.00% | 4,001 |
| Aug 21, 2025 | 0.45 | 0.45 | 0.30 | 0.38 | 0.38 | - | 103 |
| Aug 20, 2025 | 0.45 | 0.45 | 0.30 | 0.38 | 0.38 | -16.67% | 3,433 |
| Aug 19, 2025 | 0.38 | 0.45 | 0.38 | 0.45 | 0.45 | - | 124 |
| Aug 18, 2025 | 0.38 | 0.45 | 0.30 | 0.45 | 0.45 | - | 787 |
| Aug 15, 2025 | 0.30 | 0.45 | 0.30 | 0.45 | 0.45 | 25.00% | 4,613 |
| Aug 14, 2025 | 0.38 | 0.45 | 0.30 | 0.36 | 0.36 | 20.00% | 700 |
| Aug 13, 2025 | 0.45 | 0.45 | 0.30 | 0.30 | 0.30 | - | 3,364 |
| Aug 12, 2025 | 0.45 | 0.45 | 0.30 | 0.30 | 0.30 | - | 3,383 |
| Aug 11, 2025 | 0.24 | 0.30 | 0.24 | 0.30 | 0.30 | 33.33% | 8,265 |
| Aug 8, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 50.00% | 100 |
| Aug 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 5,873 |
| Aug 6, 2025 | 0.30 | 0.30 | 0.15 | 0.15 | 0.15 | -33.33% | 554 |
| Aug 5, 2025 | 0.30 | 0.30 | 0.15 | 0.23 | 0.23 | -25.00% | 349 |