Green Circle Decarbonize Technology Limited (GCDT)

NYSEAMERICAN: GCDT · Real-Time Price · USD

0.4302

-0.0177 (-3.95%)

At close: Sep 14, 2026, 4:00 PM EDT

0.4200

-0.0102 (-2.37%)

After-hours: Sep 14, 2026, 4:05 PM EDT

GCDT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	0.44	0.47	0.42	0.45	-	-0.09%	426,334
Sep 11, 2026	0.47	0.54	0.45	0.45	0.45	-13.21%	1,033,832
Sep 10, 2026	0.64	0.64	0.50	0.52	0.52	-19.14%	3,140,898
Sep 9, 2026	0.61	0.67	0.55	0.64	0.64	-29.86%	13,529,124
Sep 8, 2026	0.36	1.17	0.36	0.91	0.91	143.25%	379,112,757
Sep 4, 2026	0.37	0.38	0.36	0.37	0.37	-1.55%	8,283
Sep 3, 2026	0.38	0.39	0.36	0.38	0.38	0.80%	18,255
Sep 2, 2026	0.39	0.39	0.36	0.38	0.38	1.07%	72,023
Sep 1, 2026	0.40	0.40	0.37	0.37	0.37	-9.02%	171,655
Aug 31, 2026	0.41	0.41	0.39	0.41	0.41	0.49%	2,473,649
Aug 28, 2026	0.43	0.46	0.40	0.41	0.41	-3.77%	112,386
Aug 27, 2026	0.39	0.45	0.39	0.42	0.42	1.68%	266,628
Aug 26, 2026	0.38	0.47	0.37	0.42	0.42	10.46%	3,274,662
Aug 25, 2026	0.37	0.42	0.36	0.38	0.38	2.55%	52,817
Aug 24, 2026	0.39	0.39	0.36	0.37	0.37	-7.00%	90,944
Aug 21, 2026	0.38	0.41	0.38	0.40	0.40	2.65%	97,596
Aug 20, 2026	0.40	0.41	0.38	0.39	0.39	-5.14%	48,266
Aug 19, 2026	0.44	0.45	0.40	0.41	0.41	-13.14%	126,378
Aug 18, 2026	0.47	0.49	0.44	0.47	0.47	-2.36%	93,901
Aug 17, 2026	0.43	0.48	0.42	0.48	0.48	-2.23%	142,131
Aug 14, 2026	0.48	0.52	0.45	0.49	0.49	-4.34%	217,747
Aug 13, 2026	0.42	0.57	0.42	0.51	0.51	1.65%	6,972,279
Aug 12, 2026	0.44	0.58	0.43	0.50	0.50	19.96%	2,676,950
Aug 11, 2026	0.44	0.45	0.42	0.42	0.42	-8.87%	74,582
Aug 10, 2026	0.43	0.46	0.43	0.46	0.46	4.84%	72,636
Aug 7, 2026	0.42	0.45	0.40	0.44	0.44	8.35%	123,067
Aug 6, 2026	0.38	0.46	0.38	0.41	0.41	1.88%	1,979,776
Aug 5, 2026	0.41	0.41	0.38	0.40	0.40	-2.81%	37,049
Aug 4, 2026	0.43	0.44	0.41	0.41	0.41	-6.05%	17,392
Aug 3, 2026	0.39	0.44	0.39	0.44	0.44	10.09%	68,366
Jul 31, 2026	0.36	0.40	0.35	0.40	0.40	9.26%	60,267
Jul 30, 2026	0.38	0.38	0.33	0.36	0.36	1.51%	143,564
Jul 29, 2026	0.40	0.40	0.33	0.36	0.36	-12.80%	237,176
Jul 28, 2026	0.41	0.43	0.38	0.41	0.41	-2.69%	72,152
Jul 27, 2026	0.46	0.47	0.41	0.42	0.42	-10.23%	75,780
Jul 24, 2026	0.49	0.49	0.44	0.47	0.47	-2.25%	49,680
Jul 23, 2026	0.40	0.51	0.40	0.48	0.48	-6.43%	45,220
Jul 22, 2026	0.53	0.55	0.50	0.51	0.51	0.14%	209,313
Jul 21, 2026	0.50	0.52	0.48	0.51	0.51	7.85%	147,968
Jul 20, 2026	0.48	0.49	0.47	0.48	0.48	2.15%	55,380
Jul 17, 2026	0.50	0.52	0.46	0.47	0.47	-8.48%	151,799
Jul 16, 2026	0.57	0.61	0.50	0.51	0.51	-7.52%	239,754
Jul 15, 2026	0.58	0.58	0.52	0.55	0.55	-1.13%	106,861
Jul 14, 2026	0.59	0.61	0.51	0.56	0.56	-8.77%	199,019
Jul 13, 2026	0.60	0.62	0.59	0.61	0.61	-0.38%	87,479
Jul 10, 2026	0.61	0.63	0.58	0.61	0.61	-2.83%	88,188
Jul 9, 2026	0.56	0.63	0.56	0.63	0.63	12.34%	676,657
Jul 8, 2026	0.58	0.59	0.54	0.56	0.56	-4.26%	105,431
Jul 7, 2026	0.57	0.66	0.57	0.59	0.59	-1.23%	137,436
Jul 6, 2026	0.58	0.60	0.57	0.59	0.59	-1.56%	117,410