Green Circle Decarbonize Technology Limited (GCDT)
NYSEAMERICAN: GCDT · Real-Time Price · USD
1.860
-0.020 (-1.06%)
Mar 17, 2026, 1:54 PM EDT - Market open
GCDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 1.82 | 1.99 | 1.80 | 1.90 | - | 1.06% | 19,003 |
| Mar 16, 2026 | 2.11 | 2.32 | 1.87 | 1.88 | 1.88 | -7.84% | 27,491 |
| Mar 13, 2026 | 2.20 | 2.39 | 2.01 | 2.04 | 2.04 | -3.55% | 33,289 |
| Mar 12, 2026 | 2.00 | 2.39 | 2.00 | 2.12 | 2.12 | 2.17% | 30,558 |
| Mar 11, 2026 | 2.36 | 2.40 | 2.07 | 2.07 | 2.07 | -6.33% | 21,025 |
| Mar 10, 2026 | 2.20 | 2.46 | 2.20 | 2.21 | 2.21 | -1.34% | 60,341 |
| Mar 9, 2026 | 2.47 | 2.60 | 2.11 | 2.24 | 2.24 | -7.82% | 75,436 |
| Mar 6, 2026 | 2.60 | 2.60 | 2.38 | 2.43 | 2.43 | -6.18% | 11,916 |
| Mar 5, 2026 | 2.54 | 2.65 | 2.43 | 2.59 | 2.59 | 2.37% | 9,067 |
| Mar 4, 2026 | 2.26 | 2.65 | 2.07 | 2.53 | 2.53 | 14.48% | 22,808 |
| Mar 3, 2026 | 1.95 | 2.23 | 1.85 | 2.21 | 2.21 | 11.06% | 24,218 |
| Mar 2, 2026 | 1.90 | 2.01 | 1.81 | 1.99 | 1.99 | 3.65% | 33,216 |
| Feb 27, 2026 | 2.46 | 2.50 | 1.80 | 1.92 | 1.92 | -23.20% | 118,797 |
| Feb 26, 2026 | 2.66 | 2.72 | 2.28 | 2.50 | 2.50 | -3.47% | 45,589 |
| Feb 25, 2026 | 3.28 | 3.34 | 2.00 | 2.59 | 2.59 | -17.78% | 151,406 |
| Feb 24, 2026 | 3.61 | 3.61 | 3.12 | 3.15 | 3.15 | -13.70% | 26,060 |
| Feb 23, 2026 | 3.75 | 3.75 | 3.40 | 3.65 | 3.65 | 3.99% | 16,717 |
| Feb 20, 2026 | 3.32 | 3.55 | 3.32 | 3.51 | 3.51 | 5.72% | 7,239 |
| Feb 19, 2026 | 3.40 | 3.46 | 3.30 | 3.32 | 3.32 | 2.79% | 7,677 |
| Feb 18, 2026 | 3.34 | 3.40 | 3.23 | 3.23 | 3.23 | - | 13,491 |
| Feb 17, 2026 | 3.50 | 3.72 | 3.23 | 3.23 | 3.23 | -0.06% | 11,228 |
| Feb 13, 2026 | 3.95 | 4.06 | 3.15 | 3.23 | 3.23 | -12.65% | 24,950 |
| Feb 12, 2026 | 4.06 | 4.22 | 3.70 | 3.70 | 3.70 | -13.75% | 17,500 |
| Feb 11, 2026 | 4.38 | 4.38 | 4.00 | 4.29 | 4.29 | -0.46% | 14,338 |
| Feb 10, 2026 | 4.28 | 4.31 | 4.02 | 4.31 | 4.31 | 0.26% | 10,063 |
| Feb 9, 2026 | 4.21 | 4.48 | 4.09 | 4.30 | 4.30 | 4.85% | 23,171 |
| Feb 6, 2026 | 3.83 | 4.25 | 3.83 | 4.10 | 4.10 | 2.50% | 28,276 |
| Feb 5, 2026 | 4.43 | 4.43 | 3.90 | 4.00 | 4.00 | -2.44% | 50,927 |
| 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 |