GCH Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	34.91	36.31	33.58	35.38	35.38	-3.65%	5,343,135
Nov 5, 2026	35.20	37.87	35.20	36.72	36.72	-0.08%	6,006,135
Nov 4, 2026	34.98	37.20	32.00	36.75	36.75	6.61%	6,898,832
Nov 3, 2026	36.88	37.02	34.18	34.47	34.47	-7.39%	4,844,753
Nov 2, 2026	35.15	37.69	35.15	37.22	37.22	6.34%	6,188,775
Oct 30, 2026	38.51	38.51	35.00	35.00	35.00	-12.06%	8,451,864
Oct 29, 2026	42.08	42.83	39.57	39.80	39.80	-6.77%	5,158,818
Oct 28, 2026	41.64	43.00	41.00	42.69	42.69	4.12%	3,456,047
Oct 27, 2026	42.86	44.50	40.91	41.00	41.00	-3.85%	3,726,840
Oct 26, 2026	44.74	44.87	42.12	42.64	42.64	-5.83%	5,011,131
Oct 23, 2026	43.90	45.49	40.78	45.28	45.28	0.91%	7,920,936
Oct 22, 2026	51.10	51.85	44.80	44.87	44.87	-12.62%	8,952,998
Oct 21, 2026	51.31	53.93	51.09	51.35	51.35	0.45%	3,421,754
Oct 20, 2026	50.60	52.68	48.88	51.12	51.12	1.61%	3,315,147
Oct 19, 2026	52.52	52.52	48.00	50.31	50.31	-3.32%	5,072,980
Oct 16, 2026	55.50	55.98	51.70	52.04	52.04	-1.25%	4,305,347
Oct 15, 2026	53.00	55.30	52.02	52.70	52.70	-6.08%	5,259,793
Oct 14, 2026	58.25	60.00	56.10	56.11	56.11	-4.70%	5,304,965
Oct 13, 2026	55.88	59.98	52.80	58.88	58.88	2.76%	7,972,994
Oct 12, 2026	60.84	60.93	57.30	57.30	57.30	-6.59%	5,541,877
Oct 9, 2026	64.90	65.22	57.80	61.34	61.34	-7.86%	11,390,205
Oct 8, 2026	74.46	76.00	65.88	66.57	66.57	-0.02%	11,710,687
Sep 30, 2026	69.32	70.27	66.07	66.58	66.58	-2.25%	5,712,257
Sep 29, 2026	69.00	70.00	67.10	68.11	68.11	-2.51%	7,558,384
Sep 28, 2026	74.00	74.73	69.00	69.86	69.86	-5.72%	8,720,407
Sep 24, 2026	71.95	75.77	71.21	74.10	74.10	2.76%	9,981,304
Sep 23, 2026	69.55	73.33	69.29	72.11	72.11	3.58%	7,266,751
Sep 22, 2026	73.80	73.81	68.58	69.62	69.62	-2.93%	7,674,599
Sep 21, 2026	73.98	73.98	70.53	71.72	71.72	1.44%	7,317,160
Sep 18, 2026	67.92	70.88	66.22	70.70	70.70	5.05%	10,023,714
Sep 17, 2026	70.00	72.00	67.20	67.30	67.30	-4.42%	9,733,110
Sep 16, 2026	68.20	72.00	66.72	70.41	70.41	4.68%	12,471,993
Sep 15, 2026	62.62	67.91	62.41	67.26	67.26	8.48%	11,125,392
Sep 14, 2026	56.51	63.43	55.80	62.00	62.00	7.92%	8,746,515
Sep 11, 2026	57.50	59.15	55.04	57.45	57.45	-1.85%	5,840,724
Sep 10, 2026	55.63	59.09	55.50	58.53	58.53	3.54%	4,681,008
Sep 9, 2026	57.65	58.40	55.80	56.53	56.53	-0.69%	3,441,821
Sep 8, 2026	56.62	57.60	54.90	56.92	56.92	0.96%	4,199,008
Sep 7, 2026	52.89	56.86	52.45	56.38	56.38	7.53%	6,204,799
Sep 4, 2026	55.09	55.40	51.67	52.43	52.43	-3.97%	4,421,915
Sep 3, 2026	55.40	56.85	53.38	54.60	54.60	-0.33%	5,190,212
Sep 2, 2026	54.02	55.24	53.10	54.78	54.78	0.42%	3,726,135
Sep 1, 2026	58.00	60.99	54.24	54.55	54.55	-4.78%	8,335,393
Aug 31, 2026	55.05	57.50	53.50	57.29	57.29	3.04%	4,618,903
Aug 28, 2026	54.77	56.16	54.04	55.60	55.60	1.46%	4,653,927
Aug 27, 2026	52.78	55.78	51.21	54.80	54.80	4.78%	6,527,721
Aug 26, 2026	53.00	53.33	50.80	52.30	52.30	0.04%	3,172,348
Aug 25, 2026	51.82	53.00	50.01	52.28	52.28	-1.27%	4,270,506
Aug 24, 2026	58.51	58.51	51.28	52.95	52.95	-10.41%	7,092,967
Aug 21, 2026	54.99	59.95	54.99	59.10	59.10	3.25%	6,530,568