GCEH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2025	1.18	1.27	1.18	1.25	1.25	12.61%	6,085
Feb 11, 2025	1.12	1.12	1.02	1.11	1.11	-5.93%	4,632
Feb 10, 2025	1.10	1.18	1.10	1.18	1.18	11.32%	18,943
Feb 7, 2025	1.00	1.06	1.00	1.06	1.06	11.58%	20,184
Feb 6, 2025	0.91	0.95	0.90	0.95	0.95	-5.00%	3,249
Feb 5, 2025	0.91	1.00	0.91	1.00	1.00	1.01%	278
Feb 4, 2025	0.92	0.99	0.90	0.99	0.99	7.38%	11,644
Feb 3, 2025	1.03	1.03	0.92	0.92	0.92	-11.35%	12,626
Jan 31, 2025	1.05	1.05	1.04	1.04	1.04	-0.95%	3,802
Jan 30, 2025	0.99	1.05	0.99	1.05	1.05	13.54%	2,634
Jan 29, 2025	1.06	1.07	0.92	0.92	0.92	-13.57%	23,661
Jan 28, 2025	1.07	1.12	1.07	1.07	1.07	-4.46%	3,618
Jan 27, 2025	1.08	1.12	1.08	1.12	1.12	-	3,236
Jan 24, 2025	1.17	1.20	1.08	1.12	1.12	-1.15%	4,416
Jan 23, 2025	1.13	1.13	1.10	1.13	1.13	-4.47%	1,385
Jan 22, 2025	1.16	1.21	1.16	1.19	1.19	-7.34%	2,609
Jan 21, 2025	1.21	1.28	1.16	1.28	1.28	-	4,432
Jan 17, 2025	1.29	1.29	1.25	1.28	1.28	6.67%	5,631
Jan 16, 2025	1.31	1.38	1.13	1.20	1.20	-2.68%	11,211
Jan 15, 2025	1.38	1.38	1.17	1.23	1.23	-2.91%	5,548
Jan 14, 2025	1.41	1.41	1.27	1.27	1.27	-9.93%	8,855
Jan 13, 2025	1.38	1.44	1.37	1.41	1.41	2.25%	3,549
Jan 10, 2025	1.35	1.38	1.35	1.38	1.38	8.58%	19,162
Jan 8, 2025	1.43	1.44	1.27	1.27	1.27	-11.19%	6,205
Jan 7, 2025	1.40	1.43	1.40	1.43	1.43	-	10,004
Jan 6, 2025	1.59	1.59	1.31	1.43	1.43	-4.03%	7,561
Jan 3, 2025	1.49	1.59	1.36	1.49	1.49	1.36%	29,504
Jan 2, 2025	1.41	1.49	1.41	1.47	1.47	5.00%	3,253
Dec 31, 2024	1.41	1.50	1.40	1.40	1.40	-6.04%	48,187
Dec 30, 2024	1.60	1.74	1.45	1.49	1.49	-6.88%	40,383
Dec 27, 2024	2.00	2.01	1.49	1.60	1.60	-18.78%	27,283
Dec 26, 2024	1.56	2.01	1.56	1.97	1.97	26.28%	42,448
Dec 24, 2024	2.49	2.55	1.56	1.56	1.56	-37.35%	63,861
Dec 23, 2024	1.40	2.57	1.40	2.49	2.49	77.86%	204,882
Dec 20, 2024	0.98	1.46	0.98	1.40	1.40	47.37%	178,002
Dec 19, 2024	0.93	0.95	0.93	0.95	0.95	2.87%	3,022
Dec 18, 2024	0.92	0.92	0.92	0.92	0.92	0.38%	334
Dec 17, 2024	0.94	0.99	0.90	0.92	0.92	-2.50%	7,138
Dec 16, 2024	0.92	0.94	0.92	0.94	0.94	4.83%	685
Dec 13, 2024	0.90	0.90	0.90	0.90	0.90	-	33
Dec 12, 2024	0.92	0.92	0.90	0.90	0.90	-7.92%	10,560
Dec 11, 2024	0.94	0.98	0.91	0.98	0.98	3.99%	12,840
Dec 10, 2024	0.93	0.94	0.91	0.94	0.94	3.30%	3,885
Dec 9, 2024	0.95	0.95	0.91	0.91	0.91	-1.09%	6,179
Dec 6, 2024	0.90	0.92	0.90	0.92	0.92	-3.16%	655
Dec 5, 2024	0.90	0.95	0.90	0.95	0.95	3.26%	7,082
Dec 4, 2024	0.90	0.92	0.90	0.92	0.92	-3.92%	9,094
Dec 3, 2024	1.00	1.00	0.93	0.96	0.96	6.39%	8,103
Dec 2, 2024	0.90	0.98	0.90	0.90	0.90	-9.09%	4,009
Nov 29, 2024	0.92	0.99	0.92	0.99	0.99	0.25%	5,465
Nov 27, 2024	0.90	0.99	0.90	0.99	0.99	9.12%	12,818
Nov 26, 2024	0.92	0.92	0.89	0.91	0.91	0.56%	3,180
Nov 25, 2024	0.90	0.90	0.90	0.90	0.90	-	30
Nov 22, 2024	0.89	0.90	0.88	0.90	0.90	3.99%	6,544
Nov 21, 2024	0.87	0.90	0.87	0.87	0.87	0.03%	8,452
Nov 20, 2024	0.87	0.90	0.87	0.87	0.87	-1.13%	12,819
Nov 19, 2024	0.90	0.90	0.87	0.88	0.88	0.59%	3,186
Nov 18, 2024	0.87	0.89	0.87	0.87	0.87	-3.03%	8,713
Nov 15, 2024	0.90	0.90	0.90	0.90	0.90	-8.15%	500
Nov 14, 2024	0.87	0.99	0.87	0.98	0.98	10.37%	3,295
Nov 13, 2024	0.89	0.89	0.89	0.89	0.89	-	53
Nov 12, 2024	1.00	1.00	0.89	0.89	0.89	-11.50%	3,065
Nov 11, 2024	1.00	1.01	1.00	1.00	1.00	3.76%	8,836
Nov 8, 2024	1.00	1.00	0.81	0.96	0.96	1.45%	1,845
Nov 7, 2024	0.96	0.96	0.95	0.95	0.95	0.16%	6,790
Nov 6, 2024	1.00	1.00	0.95	0.95	0.95	-1.20%	522
Nov 5, 2024	1.00	1.00	0.85	0.96	0.96	1.05%	11,410
Nov 4, 2024	0.95	0.95	0.95	0.95	0.95	5.56%	558
Nov 1, 2024	1.00	1.00	0.90	0.90	0.90	-10.00%	9,468
Oct 31, 2024	1.08	1.09	0.98	1.00	1.00	-1.96%	14,387
Oct 30, 2024	1.00	1.07	0.97	1.02	1.02	13.33%	41,280
Oct 29, 2024	0.85	1.09	0.80	0.90	0.90	5.88%	29,097
Oct 28, 2024	0.64	0.95	0.64	0.85	0.85	39.34%	30,681
Oct 25, 2024	0.64	0.64	0.61	0.61	0.61	-4.69%	29,157
Oct 24, 2024	0.64	0.64	0.64	0.64	0.64	3.23%	2,500
Oct 23, 2024	0.57	0.65	0.57	0.62	0.62	9.33%	12,855
Oct 22, 2024	0.43	0.57	0.43	0.57	0.57	39.68%	62,340
Oct 21, 2024	0.38	0.42	0.38	0.41	0.41	-6.56%	1,368
Oct 18, 2024	0.32	0.44	0.32	0.43	0.43	14.34%	5,235
Oct 17, 2024	0.40	0.40	0.38	0.38	0.38	-3.60%	3,623
Oct 16, 2024	0.41	0.43	0.39	0.39	0.39	-8.11%	18,524
Oct 15, 2024	0.43	0.43	0.43	0.43	0.43	-	-
Oct 14, 2024	0.45	0.45	0.43	0.43	0.43	5.41%	3,591
Oct 11, 2024	0.41	0.41	0.41	0.41	0.41	-	607
Oct 10, 2024	0.41	0.41	0.41	0.41	0.41	-5.02%	140
Oct 9, 2024	0.42	0.43	0.42	0.43	0.43	2.02%	900
Oct 8, 2024	0.44	0.45	0.42	0.42	0.42	-6.35%	6,800
Oct 7, 2024	0.45	0.45	0.45	0.45	0.45	6.79%	600
Oct 4, 2024	0.45	0.45	0.42	0.42	0.42	-8.27%	24,931
Oct 3, 2024	0.43	0.49	0.43	0.46	0.46	6.48%	2,697
Oct 2, 2024	0.43	0.43	0.43	0.43	0.43	-	1,070
Oct 1, 2024	0.43	0.43	0.42	0.43	0.43	-	2,250
Sep 30, 2024	0.49	0.49	0.43	0.43	0.43	-	13,115
Sep 27, 2024	0.42	0.43	0.40	0.43	0.43	4.26%	12,200
Sep 26, 2024	0.41	0.43	0.41	0.41	0.41	-3.63%	6,355
Sep 25, 2024	0.41	0.43	0.40	0.43	0.43	1.78%	28,680
Sep 24, 2024	0.42	0.42	0.42	0.42	0.42	-1.98%	500
Sep 23, 2024	0.40	0.43	0.40	0.43	0.43	7.79%	200
Sep 20, 2024	0.40	0.40	0.37	0.40	0.40	-0.50%	16,986
Sep 19, 2024	0.43	0.43	0.37	0.40	0.40	-6.98%	58,952