GCH Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	73.00	74.28	71.97	73.72	-	0.99%	564,174
Feb 26, 2026	72.88	74.20	69.88	73.00	73.00	0.16%	3,129,200
Feb 25, 2026	72.98	75.88	70.01	72.88	72.88	0.40%	3,770,082
Feb 24, 2026	71.10	73.00	68.20	72.59	72.59	2.10%	2,796,453
Feb 13, 2026	69.55	72.48	69.55	71.10	71.10	1.96%	3,780,026
Feb 12, 2026	68.90	71.99	68.00	69.73	69.73	1.80%	3,218,119
Feb 11, 2026	69.19	71.27	67.30	68.50	68.50	-1.00%	3,118,295
Feb 10, 2026	67.37	70.50	66.10	69.19	69.19	2.28%	3,535,289
Feb 9, 2026	68.50	70.99	66.11	67.65	67.65	0.97%	3,733,475
Feb 6, 2026	71.00	72.00	66.00	67.00	67.00	-7.71%	5,662,683
Feb 5, 2026	68.40	74.00	68.30	72.60	72.60	6.36%	7,564,852
Feb 4, 2026	65.76	68.88	65.67	68.26	68.26	4.82%	5,836,335
Feb 3, 2026	61.00	65.47	61.00	65.12	65.12	6.35%	3,840,124
Feb 2, 2026	62.80	62.88	60.18	61.23	61.23	-1.02%	4,882,893
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