GCH Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2025	34.55	34.55	34.01	34.22	34.22	-1.10%	4,943,923
Aug 15, 2025	32.70	35.10	32.70	34.60	34.60	5.62%	4,514,768
Aug 14, 2025	33.82	34.41	32.67	32.76	32.76	-2.79%	3,513,089
Aug 13, 2025	33.67	33.87	33.26	33.70	33.70	0.69%	1,943,494
Aug 12, 2025	33.80	34.00	33.23	33.47	33.47	-1.38%	2,314,365
Aug 11, 2025	32.60	34.70	32.40	33.94	33.94	3.92%	4,248,737
Aug 8, 2025	32.95	32.98	31.93	32.66	32.66	-0.82%	2,736,657
Aug 7, 2025	32.55	33.45	32.21	32.93	32.93	1.26%	3,110,539
Aug 6, 2025	32.45	32.57	32.09	32.52	32.52	0.62%	1,820,174
Aug 5, 2025	31.82	32.50	31.79	32.32	32.32	1.60%	2,036,615
Aug 4, 2025	31.46	31.82	31.09	31.81	31.81	0.35%	1,396,633
Aug 1, 2025	31.87	32.34	31.40	31.70	31.70	-0.09%	1,888,864
Jul 31, 2025	32.20	32.48	31.63	31.73	31.73	-1.64%	1,982,478
Jul 30, 2025	31.35	32.95	31.00	32.26	32.26	3.17%	3,730,111
Jul 29, 2025	31.99	31.99	30.68	31.27	31.27	0.22%	1,592,425
Jul 28, 2025	32.29	32.30	31.15	31.20	31.20	-1.08%	1,817,524
Jul 25, 2025	31.30	32.15	31.30	31.54	31.54	0.32%	1,305,275
Jul 24, 2025	30.80	31.61	30.80	31.44	31.44	1.48%	1,403,154
Jul 23, 2025	31.60	31.79	30.93	30.98	30.98	-1.96%	1,797,285
Jul 22, 2025	31.40	31.69	31.21	31.60	31.60	0.86%	1,855,749
Jul 21, 2025	31.92	31.92	31.18	31.33	31.33	-1.94%	2,242,136
Jul 18, 2025	30.04	32.10	30.04	31.95	31.95	6.78%	3,672,261
Jul 17, 2025	29.83	29.98	29.56	29.92	29.92	0.47%	1,349,872
Jul 16, 2025	30.04	30.31	29.78	29.78	29.78	-0.77%	1,656,319
Jul 15, 2025	29.73	30.22	29.58	30.01	30.01	1.08%	1,634,930
Jul 14, 2025	30.20	30.20	29.39	29.69	29.69	-2.85%	3,069,161
Jul 11, 2025	30.65	30.84	30.25	30.56	30.56	-0.29%	861,810
Jul 10, 2025	30.92	30.92	30.35	30.65	30.65	-0.65%	898,895
Jul 9, 2025	30.96	31.50	30.61	30.85	30.85	0.23%	1,116,603
Jul 8, 2025	30.49	30.87	30.27	30.78	30.78	1.08%	1,056,672
Jul 7, 2025	29.93	30.62	29.83	30.45	30.45	1.40%	655,712
Jul 4, 2025	30.03	30.45	29.70	30.03	30.03	-0.46%	1,021,611
Jul 3, 2025	30.01	30.60	30.01	30.17	30.17	-0.95%	916,544
Jul 2, 2025	31.11	31.18	30.30	30.46	30.46	-1.84%	816,300
Jul 1, 2025	30.58	31.23	30.23	31.03	31.03	1.47%	1,269,541
Jun 30, 2025	30.38	30.64	30.07	30.58	30.58	0.66%	1,592,478
Jun 27, 2025	29.99	30.90	29.79	30.38	30.38	-0.03%	1,855,832
Jun 26, 2025	31.17	31.17	30.36	30.39	30.39	-2.50%	1,063,228
Jun 25, 2025	31.07	31.33	30.70	31.17	31.17	0.55%	837,833
Jun 24, 2025	30.07	31.27	29.94	31.00	31.00	3.54%	1,164,820
Jun 23, 2025	29.82	30.16	29.35	29.94	29.94	0.27%	618,827
Jun 20, 2025	30.08	30.42	29.86	29.86	29.86	-0.67%	742,724
Jun 19, 2025	30.65	31.00	29.88	30.06	30.06	-1.92%	1,324,032
Jun 18, 2025	31.00	31.50	30.50	30.65	30.65	-2.39%	905,158
Jun 17, 2025	31.59	32.31	30.96	31.40	31.40	0.83%	923,829
Jun 16, 2025	30.97	31.48	30.72	31.14	31.14	-0.06%	1,356,494
Jun 13, 2025	31.64	31.96	31.10	31.16	31.16	-2.23%	965,086
Jun 12, 2025	32.26	32.38	31.52	31.87	31.87	-1.58%	1,248,711
Jun 11, 2025	32.20	32.42	32.00	32.38	32.38	0.47%	718,852
Jun 10, 2025	32.55	32.93	31.89	32.23	32.23	-1.65%	1,178,447