Green Circle Decarbonize Technology Limited (GCDT)
NYSEAMERICAN: GCDT · Real-Time Price · USD
4.100
-0.120 (-2.84%)
Feb 4, 2026, 4:00 PM EST - Market closed
GCDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 4.28 | 4.31 | 4.10 | 4.10 | 4.10 | -2.84% | 39,917 |
| Feb 3, 2026 | 4.03 | 4.50 | 4.02 | 4.22 | 4.22 | 4.71% | 61,086 |
| Feb 2, 2026 | 4.25 | 4.50 | 4.00 | 4.03 | 4.03 | -5.18% | 30,049 |
| Jan 30, 2026 | 4.05 | 4.65 | 4.05 | 4.25 | 4.25 | 5.99% | 57,607 |
| Jan 29, 2026 | 4.41 | 4.54 | 4.01 | 4.01 | 4.01 | -8.86% | 90,470 |
| Jan 28, 2026 | 4.92 | 4.96 | 4.40 | 4.40 | 4.40 | -10.75% | 215,274 |
| Jan 27, 2026 | 5.10 | 5.10 | 4.90 | 4.93 | 4.93 | -1.60% | 141,141 |
| Jan 26, 2026 | 5.09 | 5.19 | 4.71 | 5.01 | 5.01 | 2.24% | 266,162 |
| Jan 23, 2026 | 4.89 | 5.06 | 4.70 | 4.90 | 4.90 | 1.87% | 39,765 |
| Jan 22, 2026 | 4.94 | 5.32 | 4.60 | 4.81 | 4.81 | 1.05% | 168,431 |
| Jan 21, 2026 | 4.83 | 4.83 | 4.50 | 4.76 | 4.76 | 1.06% | 459,746 |
| Jan 20, 2026 | 4.63 | 4.89 | 4.60 | 4.71 | 4.71 | 3.06% | 88,879 |
| Jan 16, 2026 | 4.72 | 5.15 | 4.30 | 4.57 | 4.57 | 1.56% | 275,732 |
| Jan 15, 2026 | 5.65 | 5.65 | 4.48 | 4.50 | 4.50 | -19.06% | 190,332 |
| Jan 14, 2026 | 4.75 | 5.85 | 4.40 | 5.56 | 5.56 | 32.07% | 489,008 |