GCH Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 20, 2026	59.11	59.11	56.08	57.24	57.24	-0.05%	3,886,222
Aug 19, 2026	61.29	62.21	56.00	57.27	57.27	-9.10%	6,177,559
Aug 18, 2026	62.49	64.49	60.86	63.00	63.00	0.57%	6,080,486
Aug 17, 2026	60.00	63.33	59.11	62.64	62.64	7.13%	6,865,890
Aug 14, 2026	56.16	58.58	56.01	58.47	58.47	4.60%	5,312,940
Aug 13, 2026	57.40	59.49	55.71	55.90	55.90	-1.91%	5,891,102
Aug 12, 2026	54.80	57.30	54.70	56.99	56.99	3.24%	5,211,798
Aug 11, 2026	57.09	57.79	54.60	55.20	55.20	-3.46%	4,812,307
Aug 10, 2026	59.89	60.02	55.81	57.18	57.18	-4.83%	6,554,375
Aug 7, 2026	54.63	61.58	52.88	60.08	60.08	10.48%	10,864,891
Aug 6, 2026	52.85	56.00	52.40	54.38	54.38	1.08%	4,596,515
Aug 5, 2026	50.00	55.09	50.00	53.80	53.80	5.41%	4,911,871
Aug 4, 2026	48.20	51.50	48.08	51.04	51.04	5.19%	3,606,858
Aug 3, 2026	50.17	50.50	47.58	48.52	48.52	-3.73%	4,520,796
Jul 31, 2026	52.50	54.97	50.11	50.40	50.40	1.92%	4,668,480
Jul 30, 2026	51.76	53.36	47.36	49.45	49.45	-5.76%	4,596,528
Jul 29, 2026	53.50	54.27	50.00	52.47	52.47	-1.93%	5,229,848
Jul 28, 2026	55.50	57.78	52.88	53.50	53.50	-6.24%	5,090,578
Jul 27, 2026	55.90	57.30	53.55	57.06	57.06	4.43%	3,692,430
Jul 24, 2026	55.10	56.97	54.19	54.64	54.64	-2.20%	3,207,508
Jul 23, 2026	56.00	58.02	54.62	55.87	55.87	-0.23%	3,444,750
Jul 22, 2026	58.71	59.50	55.08	56.00	56.00	-3.95%	4,772,541
Jul 21, 2026	52.74	58.30	48.18	58.30	58.30	12.12%	8,493,920
Jul 20, 2026	58.87	59.98	49.17	52.00	52.00	-9.96%	7,511,074
Jul 17, 2026	62.06	64.83	57.00	57.75	57.75	-8.74%	5,683,859