GCDT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	0.83	0.87	0.59	0.66	0.66	-23.26%	2,090,283
Jun 10, 2026	1.19	1.44	0.71	0.86	0.86	28.37%	84,684,544
Jun 9, 2026	0.69	0.89	0.55	0.67	0.67	7.86%	1,296,416
Jun 8, 2026	0.60	0.75	0.60	0.62	0.62	2.66%	59,718
Jun 5, 2026	0.67	0.71	0.60	0.61	0.61	-14.76%	94,222
Jun 4, 2026	0.70	0.78	0.70	0.71	0.71	-10.14%	52,194
Jun 3, 2026	0.73	0.80	0.67	0.79	0.79	8.22%	54,460
Jun 2, 2026	0.71	0.79	0.62	0.73	0.73	2.82%	116,413
Jun 1, 2026	0.96	0.96	0.70	0.71	0.71	-27.55%	401,974
May 29, 2026	1.12	1.19	0.91	0.98	0.98	-10.91%	1,496,587
May 28, 2026	0.87	1.15	0.83	1.10	1.10	35.72%	1,252,117
May 27, 2026	0.74	0.83	0.74	0.81	0.81	7.52%	13,081
May 26, 2026	0.81	0.86	0.73	0.75	0.75	-8.07%	21,399
May 22, 2026	0.68	0.82	0.63	0.82	0.82	13.81%	50,211
May 21, 2026	0.68	0.72	0.63	0.72	0.72	3.74%	15,458
May 20, 2026	0.67	0.70	0.59	0.69	0.69	0.36%	128,695
May 19, 2026	0.74	0.74	0.63	0.69	0.69	-9.54%	167,943
May 18, 2026	0.78	0.78	0.72	0.77	0.77	-5.56%	12,434
May 15, 2026	0.66	0.81	0.66	0.81	0.81	1.16%	230,437
May 14, 2026	0.80	0.81	0.76	0.80	0.80	2.27%	14,059
May 13, 2026	0.70	0.78	0.70	0.78	0.78	5.23%	18,949
May 12, 2026	0.79	0.83	0.70	0.74	0.74	-9.26%	80,358
May 11, 2026	0.82	0.88	0.76	0.82	0.82	-5.99%	47,508
May 8, 2026	0.78	0.90	0.78	0.87	0.87	1.74%	153,488
May 7, 2026	0.85	0.93	0.85	0.86	0.86	-5.33%	40,321
May 6, 2026	0.95	0.95	0.87	0.91	0.91	1.25%	31,621
May 5, 2026	0.88	0.95	0.88	0.89	0.89	-1.19%	23,720
May 4, 2026	0.95	0.95	0.88	0.91	0.91	0.56%	27,019
May 1, 2026	0.84	0.94	0.81	0.90	0.90	7.10%	120,089
Apr 30, 2026	0.74	0.85	0.74	0.84	0.84	10.76%	71,223
Apr 29, 2026	0.79	0.79	0.73	0.76	0.76	-3.89%	27,463
Apr 28, 2026	0.80	0.81	0.75	0.79	0.79	0.71%	11,755
Apr 27, 2026	0.77	0.81	0.73	0.78	0.78	1.53%	91,332
Apr 24, 2026	0.68	0.80	0.68	0.77	0.77	-2.76%	159,099
Apr 23, 2026	0.75	0.81	0.68	0.79	0.79	4.46%	444,371
Apr 22, 2026	0.95	0.95	0.72	0.76	0.76	-21.65%	94,101
Apr 21, 2026	0.93	1.03	0.93	0.97	0.97	-	108,861
Apr 20, 2026	1.13	1.13	0.94	0.97	0.97	-7.62%	31,730
Apr 17, 2026	1.07	1.22	1.05	1.05	1.05	2.94%	34,893
Apr 16, 2026	1.09	1.16	1.02	1.02	1.02	-5.56%	8,777
Apr 15, 2026	1.17	1.30	1.07	1.08	1.08	-12.20%	44,721
Apr 14, 2026	1.20	1.25	1.14	1.23	1.23	-1.60%	11,575
Apr 13, 2026	1.03	1.35	0.99	1.25	1.25	11.61%	354,979
Apr 10, 2026	1.07	1.20	1.06	1.12	1.12	4.65%	41,692
Apr 9, 2026	1.12	1.24	1.05	1.07	1.07	-2.71%	59,910
Apr 8, 2026	1.22	1.28	1.09	1.10	1.10	-8.33%	54,731
Apr 7, 2026	1.24	1.50	1.15	1.20	1.20	-3.23%	93,539
Apr 6, 2026	1.15	1.24	1.15	1.24	1.24	9.73%	15,952
Apr 2, 2026	1.26	1.36	1.12	1.13	1.13	-12.40%	60,443
Apr 1, 2026	1.02	1.29	0.96	1.29	1.29	27.72%	63,785