GCH Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	99.29	99.29	90.05	91.37	91.37	-8.36%	6,078,895
May 20, 2026	91.80	99.86	90.50	99.70	99.70	7.20%	6,728,505
May 19, 2026	91.15	93.00	87.01	93.00	93.00	2.15%	3,779,699
May 18, 2026	90.20	95.90	87.70	91.04	91.04	0.93%	4,263,815
May 15, 2026	93.00	95.09	88.88	90.20	90.20	-4.24%	5,385,619
May 14, 2026	96.20	97.18	86.58	94.19	94.19	-2.14%	10,454,380
May 13, 2026	78.67	96.25	78.67	96.25	96.25	20.00%	10,205,910
May 12, 2026	82.00	82.00	77.00	80.21	80.21	-2.22%	5,636,004
May 11, 2026	82.82	84.49	80.20	82.03	82.03	-0.62%	3,290,395
May 8, 2026	82.82	85.32	82.01	82.54	82.54	-1.92%	3,387,635
May 7, 2026	78.00	85.78	76.49	84.16	84.16	7.90%	6,219,296
May 6, 2026	75.00	79.37	72.25	78.00	78.00	6.85%	6,345,907
Apr 30, 2026	71.39	76.66	71.01	73.00	73.00	1.11%	4,131,762
Apr 29, 2026	70.80	72.98	69.17	72.20	72.20	1.86%	4,463,434
Apr 28, 2026	71.89	72.38	69.00	70.88	70.88	0.03%	2,832,688
Apr 27, 2026	71.54	72.48	69.30	70.86	70.86	0.71%	2,937,014
Apr 24, 2026	70.51	71.50	69.35	70.36	70.36	-0.62%	1,959,163
Apr 23, 2026	71.94	72.79	69.00	70.80	70.80	-1.26%	2,741,624
Apr 22, 2026	68.05	72.05	68.05	71.70	71.70	3.46%	3,092,218
Apr 21, 2026	68.78	70.30	68.01	69.30	69.30	0.67%	2,384,011
Apr 20, 2026	70.14	70.98	68.40	68.84	68.84	-2.04%	2,949,466
Apr 17, 2026	70.83	71.40	67.31	70.27	70.27	-1.78%	3,914,406
Apr 16, 2026	70.66	72.50	67.10	71.54	71.54	4.85%	5,258,301
Apr 15, 2026	69.54	71.00	66.00	68.23	68.23	-1.36%	4,339,116
Apr 14, 2026	65.64	70.88	65.64	69.17	69.17	5.19%	6,136,386
Apr 13, 2026	64.50	68.09	63.80	65.76	65.76	2.11%	4,278,182
Apr 10, 2026	60.00	65.48	59.21	64.40	64.40	8.78%	6,274,085
Apr 9, 2026	58.25	60.64	56.56	59.20	59.20	1.23%	5,049,642
Apr 8, 2026	58.07	59.00	56.51	58.48	58.48	2.79%	4,651,487
Apr 7, 2026	53.80	57.84	53.37	56.89	56.89	8.07%	4,258,611
Apr 3, 2026	52.00	53.50	52.00	52.64	52.64	0.11%	1,609,019
Apr 2, 2026	54.19	54.19	51.56	52.58	52.58	-3.52%	1,462,341
Apr 1, 2026	55.50	55.50	53.22	54.50	54.50	2.48%	1,494,071
Mar 31, 2026	54.50	55.18	52.70	53.18	53.18	-2.80%	2,303,190
Mar 30, 2026	54.25	55.48	53.39	54.71	54.71	-1.42%	1,540,421
Mar 27, 2026	52.90	56.48	52.56	55.50	55.50	3.47%	1,591,176
Mar 26, 2026	56.20	56.22	53.01	53.64	53.64	-4.32%	1,863,187
Mar 25, 2026	54.00	56.15	52.39	56.06	56.06	5.77%	3,810,793
Mar 24, 2026	52.28	53.00	50.66	53.00	53.00	3.46%	2,716,365
Mar 23, 2026	55.63	55.63	50.47	51.23	51.23	-8.52%	3,233,680
Mar 20, 2026	58.99	59.42	55.51	56.00	56.00	-4.37%	3,376,469
Mar 19, 2026	62.47	62.87	58.10	58.56	58.56	-5.55%	2,485,175
Mar 18, 2026	59.20	63.20	58.52	62.00	62.00	5.21%	2,611,326
Mar 17, 2026	60.00	61.28	58.28	58.93	58.93	0.84%	3,129,710
Mar 16, 2026	60.82	61.10	57.35	58.44	58.44	-3.69%	3,068,434
Mar 13, 2026	60.66	61.74	59.80	60.68	60.68	0.13%	1,626,932
Mar 12, 2026	61.09	61.69	59.50	60.60	60.60	-0.90%	1,765,719
Mar 11, 2026	62.97	64.50	60.70	61.15	61.15	-2.60%	2,602,917
Mar 10, 2026	63.00	64.39	61.72	62.78	62.78	2.78%	2,998,269
Mar 9, 2026	65.58	65.58	59.66	61.08	61.08	-7.24%	4,448,065