GCH Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	85.57	86.00	78.00	80.40	80.40	-2.96%	6,858,682
Jun 10, 2026	81.96	86.00	79.07	82.85	82.85	0.04%	6,710,985
Jun 9, 2026	79.58	84.99	75.00	82.82	82.82	13.45%	9,101,517
Jun 8, 2026	72.66	74.75	71.12	73.00	73.00	-2.80%	3,762,907
Jun 5, 2026	75.00	77.00	72.18	75.10	75.10	-3.57%	5,395,114
Jun 4, 2026	76.00	80.32	75.02	77.88	77.88	-0.77%	4,343,161
Jun 3, 2026	76.58	78.56	71.84	78.49	78.49	9.41%	7,968,003
Jun 2, 2026	69.50	73.25	68.54	71.74	71.74	2.48%	5,363,455
Jun 1, 2026	75.57	75.57	66.91	70.00	70.00	-7.42%	8,198,911
May 29, 2026	78.62	79.76	74.14	75.61	75.61	-4.88%	5,897,734
May 28, 2026	77.21	82.56	72.51	79.49	79.49	3.00%	7,710,375
May 27, 2026	80.00	81.43	75.71	77.18	77.18	-5.40%	6,412,560
May 26, 2026	71.31	82.14	68.51	81.59	81.59	12.48%	12,786,298
May 25, 2026	72.61	73.99	68.69	72.54	72.54	1.06%	10,109,226
May 22, 2026	65.26	74.56	65.26	71.77	71.77	9.97%	12,481,467
May 21, 2026	70.92	70.92	64.32	65.26	65.26	-8.36%	8,510,452
May 20, 2026	65.57	71.33	64.64	71.21	71.21	7.20%	9,419,906
May 19, 2026	65.11	66.43	62.15	66.43	66.43	2.15%	5,291,577
May 18, 2026	64.43	68.50	62.64	65.03	65.03	0.93%	5,969,340
May 15, 2026	66.43	67.92	63.49	64.43	64.43	-4.24%	7,539,865
May 14, 2026	68.71	69.41	61.84	67.28	67.28	-2.14%	14,636,131
May 13, 2026	56.19	68.75	56.19	68.75	68.75	20.00%	14,288,273
May 12, 2026	58.57	58.57	55.00	57.29	57.29	-2.22%	7,890,404
May 11, 2026	59.16	60.35	57.29	58.59	58.59	-0.62%	4,606,552
May 8, 2026	59.16	60.94	58.58	58.96	58.96	-1.92%	4,742,688
May 7, 2026	55.71	61.27	54.64	60.11	60.11	7.90%	8,707,014
May 6, 2026	53.57	56.69	51.61	55.71	55.71	6.85%	8,884,268
Apr 30, 2026	50.99	54.76	50.72	52.14	52.14	1.11%	5,784,466
Apr 29, 2026	50.57	52.13	49.41	51.57	51.57	1.86%	6,248,807
Apr 28, 2026	51.35	51.70	49.29	50.63	50.63	0.03%	3,965,762
Apr 27, 2026	51.10	51.77	49.50	50.61	50.61	0.71%	4,111,819
Apr 24, 2026	50.36	51.07	49.54	50.26	50.26	-0.62%	2,742,828
Apr 23, 2026	51.39	51.99	49.29	50.57	50.57	-1.26%	3,838,273
Apr 22, 2026	48.61	51.46	48.61	51.21	51.21	3.46%	4,329,104
Apr 21, 2026	49.13	50.21	48.58	49.50	49.50	0.67%	3,337,615
Apr 20, 2026	50.10	50.70	48.86	49.17	49.17	-2.04%	4,129,251
Apr 17, 2026	50.59	51.00	48.08	50.19	50.19	-1.78%	5,480,168
Apr 16, 2026	50.47	51.79	47.93	51.10	51.10	4.85%	7,361,621
Apr 15, 2026	49.67	50.71	47.14	48.74	48.74	-1.36%	6,074,761
Apr 14, 2026	46.89	50.63	46.89	49.41	49.41	5.19%	8,590,940
Apr 13, 2026	46.07	48.64	45.57	46.97	46.97	2.11%	5,989,454
Apr 10, 2026	42.86	46.77	42.29	46.00	46.00	8.78%	8,783,718
Apr 9, 2026	41.61	43.31	40.40	42.29	42.29	1.23%	7,069,498
Apr 8, 2026	41.48	42.14	40.36	41.77	41.77	2.79%	6,512,080
Apr 7, 2026	38.43	41.31	38.12	40.64	40.64	8.07%	5,962,055
Apr 3, 2026	37.14	38.21	37.14	37.60	37.60	0.11%	2,252,625
Apr 2, 2026	38.71	38.71	36.83	37.56	37.56	-3.52%	2,047,276
Apr 1, 2026	39.64	39.64	38.01	38.93	38.93	2.48%	2,091,699
Mar 31, 2026	38.93	39.41	37.64	37.99	37.99	-2.80%	3,224,465
Mar 30, 2026	38.75	39.63	38.14	39.08	39.08	-1.42%	2,156,588