GCH Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	60.21	62.30	57.50	61.86	61.86	2.08%	5,365,306
Jan 29, 2026	60.89	63.00	59.58	60.60	60.60	-0.66%	4,927,856
Jan 28, 2026	62.00	62.30	58.16	61.00	61.00	-1.10%	4,624,675
Jan 27, 2026	60.33	62.50	59.80	61.68	61.68	1.82%	4,595,234
Jan 26, 2026	64.90	65.26	59.00	60.58	60.58	-2.85%	5,586,351
Jan 23, 2026	62.50	62.59	59.71	62.36	62.36	0.37%	3,791,704
Jan 22, 2026	61.00	62.68	60.00	62.13	62.13	1.60%	4,217,055
Jan 21, 2026	58.97	61.60	57.00	61.15	61.15	3.93%	5,687,812
Jan 20, 2026	60.28	61.91	57.51	58.84	58.84	-2.74%	5,402,068
Jan 19, 2026	59.01	61.90	59.00	60.50	60.50	-2.28%	4,094,423
Jan 16, 2026	61.00	63.99	59.64	61.91	61.91	4.28%	6,043,293
Jan 15, 2026	57.47	60.66	57.30	59.37	59.37	1.12%	5,839,176
Jan 14, 2026	61.19	62.51	57.21	58.71	58.71	-5.79%	8,846,111
Jan 13, 2026	55.00	66.60	54.52	62.32	62.32	12.29%	10,902,450
Jan 12, 2026	55.00	59.85	53.16	55.50	55.50	3.54%	10,064,140
Jan 9, 2026	53.35	55.59	51.69	53.60	53.60	-0.19%	6,547,035
Jan 8, 2026	50.62	54.48	50.62	53.70	53.70	3.35%	7,369,169
Jan 7, 2026	46.12	53.07	45.01	51.96	51.96	12.86%	10,526,860
Jan 6, 2026	42.38	46.62	41.80	46.04	46.04	8.64%	6,595,636
Jan 5, 2026	41.50	42.99	41.20	42.38	42.38	2.86%	3,184,438
Dec 31, 2025	41.30	41.47	40.52	41.20	41.20	0.02%	1,502,744
Dec 30, 2025	41.92	41.92	40.88	41.19	41.19	-1.79%	1,692,059
Dec 29, 2025	40.70	42.83	40.32	41.94	41.94	3.58%	4,036,447
Dec 26, 2025	39.28	40.97	39.25	40.49	40.49	2.48%	2,495,199
Dec 25, 2025	38.49	39.58	38.32	39.51	39.51	2.15%	1,257,280
Dec 24, 2025	38.42	38.79	38.09	38.68	38.68	0.29%	883,177
Dec 23, 2025	39.26	39.39	38.14	38.57	38.57	-1.36%	1,114,451
Dec 22, 2025	38.86	39.24	38.41	39.10	39.10	1.11%	1,100,659
Dec 19, 2025	38.64	39.33	38.50	38.67	38.67	0.57%	776,208
Dec 18, 2025	38.99	39.38	38.36	38.45	38.45	0.23%	841,694
Dec 17, 2025	37.84	38.50	37.25	38.36	38.36	1.37%	1,683,410
Dec 16, 2025	39.30	39.70	37.77	37.84	37.84	-3.69%	1,438,848
Dec 15, 2025	39.20	39.74	38.75	39.29	39.29	-1.08%	1,311,664
Dec 12, 2025	40.00	40.20	39.51	39.72	39.72	-0.50%	1,346,393
Dec 11, 2025	41.55	41.57	39.33	39.92	39.92	-2.99%	2,325,954
Dec 10, 2025	39.80	41.68	39.41	41.15	41.15	3.65%	2,844,488
Dec 9, 2025	38.80	39.71	38.80	39.70	39.70	1.53%	1,261,160
Dec 8, 2025	39.32	39.34	38.64	39.10	39.10	-0.08%	1,106,588
Dec 5, 2025	38.87	39.30	38.52	39.13	39.13	0.20%	975,495
Dec 4, 2025	39.01	39.43	38.70	39.05	39.05	-0.10%	840,580
Dec 3, 2025	39.45	39.90	38.85	39.09	39.09	-0.91%	1,255,869
Dec 2, 2025	38.62	39.79	38.40	39.45	39.45	1.94%	2,516,721
Dec 1, 2025	37.37	39.26	36.96	38.70	38.70	4.79%	2,590,198
Nov 28, 2025	36.23	36.94	35.80	36.93	36.93	1.85%	842,418
Nov 27, 2025	36.49	37.29	36.01	36.26	36.26	-0.79%	1,501,259
Nov 26, 2025	36.60	37.59	36.00	36.55	36.55	0.27%	1,651,641
Nov 25, 2025	35.82	37.00	35.82	36.45	36.45	1.17%	992,118
Nov 24, 2025	35.79	36.39	35.38	36.03	36.03	0.17%	1,333,816
Nov 21, 2025	37.51	37.85	35.08	35.97	35.97	-5.32%	3,073,037
Nov 20, 2025	37.89	38.30	37.18	37.99	37.99	0.26%	1,604,565