Global Clean Energy Holdings, Inc. (GCEHQ)
OTCMKTS
· Delayed Price · Currency is USD
0.0250
+0.0033 (15.21%)
Apr 25, 2025, 4:00 PM EDT
GCEHQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 15.21% | 14,600 |
| Apr 24, 2025 | 0.03 | 0.04 | 0.02 | 0.02 | 0.02 | -33.23% | 31,994 |
| Apr 23, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -15.58% | 79,218 |
| Apr 22, 2025 | 0.03 | 0.04 | 0.02 | 0.04 | 0.04 | 43.12% | 237,855 |
| Apr 21, 2025 | 0.05 | 0.12 | 0.02 | 0.03 | 0.03 | -73.10% | 275,818 |
| Apr 17, 2025 | 0.15 | 0.15 | 0.06 | 0.10 | 0.10 | -33.33% | 205,255 |
| Apr 16, 2025 | 0.25 | 0.30 | 0.10 | 0.15 | 0.15 | -62.49% | 504,776 |
| Apr 15, 2025 | 0.40 | 0.40 | 0.35 | 0.40 | 0.40 | 11.08% | 6,260 |
| Apr 14, 2025 | 0.38 | 0.43 | 0.36 | 0.36 | 0.36 | -2.70% | 19,859 |
| Apr 11, 2025 | 0.40 | 0.40 | 0.30 | 0.37 | 0.37 | -21.28% | 171,596 |
| Apr 10, 2025 | 0.49 | 0.49 | 0.42 | 0.47 | 0.47 | -1.67% | 39,311 |
| Apr 9, 2025 | 0.50 | 0.50 | 0.47 | 0.48 | 0.48 | -4.40% | 17,683 |
| Apr 8, 2025 | 0.55 | 0.55 | 0.44 | 0.50 | 0.50 | -7.41% | 7,646 |
| Apr 7, 2025 | 0.53 | 0.60 | 0.47 | 0.54 | 0.54 | -8.77% | 21,520 |
| Apr 4, 2025 | 0.52 | 0.59 | 0.52 | 0.59 | 0.59 | 9.62% | 9,191 |
| Apr 3, 2025 | 0.54 | 0.54 | 0.52 | 0.54 | 0.54 | 3.85% | 14,920 |
| Apr 2, 2025 | 0.51 | 0.56 | 0.50 | 0.52 | 0.52 | -14.74% | 6,910 |
| Apr 1, 2025 | 0.46 | 0.61 | 0.46 | 0.61 | 0.61 | -3.08% | 33,000 |
| Mar 31, 2025 | 0.60 | 0.63 | 0.60 | 0.63 | 0.63 | 3.18% | 5,700 |
| Mar 28, 2025 | 0.51 | 0.61 | 0.50 | 0.61 | 0.61 | 21.38% | 10,100 |
| Mar 27, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -1.46% | 6,400 |
| Mar 26, 2025 | 0.43 | 0.51 | 0.43 | 0.51 | 0.51 | 14.56% | 32,341 |
| Mar 25, 2025 | 0.65 | 0.65 | 0.45 | 0.45 | 0.45 | -23.40% | 51,624 |
| Mar 24, 2025 | 0.70 | 0.77 | 0.58 | 0.58 | 0.58 | -16.99% | 86,529 |
| Mar 21, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 59 |
| Mar 20, 2025 | 0.70 | 0.71 | 0.67 | 0.70 | 0.70 | -4.23% | 7,380 |
| Mar 19, 2025 | 0.71 | 0.73 | 0.71 | 0.73 | 0.73 | -1.95% | 549 |
| Mar 18, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -2.44% | 533 |
| Mar 17, 2025 | 0.70 | 0.76 | 0.70 | 0.76 | 0.76 | 9.15% | 3,061 |
| Mar 14, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 1.36% | 292 |
| Mar 13, 2025 | 0.77 | 0.78 | 0.69 | 0.69 | 0.69 | -10.31% | 13,389 |
| Mar 12, 2025 | 0.72 | 0.77 | 0.72 | 0.77 | 0.77 | 2.67% | 5,399 |
| Mar 11, 2025 | 0.78 | 0.80 | 0.68 | 0.75 | 0.75 | -9.09% | 22,055 |
| Mar 10, 2025 | 0.80 | 0.83 | 0.78 | 0.83 | 0.83 | - | 9,659 |
| Mar 7, 2025 | 0.84 | 0.84 | 0.78 | 0.83 | 0.83 | -1.78% | 1,661 |
| Mar 6, 2025 | 0.91 | 0.95 | 0.80 | 0.84 | 0.84 | -1.05% | 14,149 |
| Mar 5, 2025 | 0.85 | 1.00 | 0.78 | 0.85 | 0.85 | -10.74% | 50,596 |
| Mar 4, 2025 | 0.93 | 1.05 | 0.93 | 0.95 | 0.95 | 1.82% | 4,760 |
| Mar 3, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.85% | 971 |
| Feb 28, 2025 | 0.96 | 0.96 | 0.92 | 0.92 | 0.92 | 7.76% | 3,995 |
| Feb 27, 2025 | 1.08 | 1.21 | 0.80 | 0.85 | 0.85 | -22.64% | 33,705 |
| Feb 26, 2025 | 0.98 | 1.10 | 0.93 | 1.10 | 1.10 | 15.79% | 25,442 |
| Feb 25, 2025 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | 14.46% | 2,354 |
| Feb 24, 2025 | 0.92 | 0.92 | 0.83 | 0.83 | 0.83 | 0.12% | 2,724 |
| Feb 21, 2025 | 0.89 | 0.95 | 0.83 | 0.83 | 0.83 | 3.62% | 15,349 |
| Feb 20, 2025 | 0.83 | 0.83 | 0.80 | 0.80 | 0.80 | 1.84% | 955 |
| Feb 19, 2025 | 0.76 | 0.89 | 0.76 | 0.79 | 0.79 | -0.31% | 20,816 |
| Feb 18, 2025 | 1.02 | 1.02 | 0.79 | 0.79 | 0.79 | -23.50% | 67,837 |
| Feb 14, 2025 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -8.04% | 6,455 |
| Feb 13, 2025 | 1.21 | 1.21 | 1.12 | 1.12 | 1.12 | -10.40% | 1,386 |