Green Circle Decarbonize Technology Limited (GCDT)
NYSEAMERICAN: GCDT · Real-Time Price · USD
0.1761
-0.0079 (-4.29%)
At close: Oct 23, 2026, 4:00 PM
0.1805
+0.0044 (2.50%)
After-hours: Oct 23, 2026, 7:42 PM EDT
GCDT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -4.29% | 1,124,339 |
| Oct 22, 2026 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | 3.08% | 1,568,259 |
| Oct 21, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | -10.75% | 6,535,806 |
| Oct 20, 2026 | 0.19 | 0.20 | 0.16 | 0.20 | 0.20 | -28.32% | 63,860,462 |
| Oct 19, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 3.33% | 278,591 |
| Oct 16, 2026 | 0.28 | 0.29 | 0.24 | 0.27 | 0.27 | -18.18% | 1,536,873 |
| Oct 15, 2026 | 0.33 | 0.37 | 0.28 | 0.33 | 0.33 | -15.38% | 15,159,501 |
| Oct 14, 2026 | 0.40 | 0.40 | 0.37 | 0.39 | 0.39 | -7.14% | 485,005 |
| Oct 13, 2026 | 0.46 | 0.46 | 0.39 | 0.42 | 0.42 | -12.41% | 1,366,763 |
| Oct 12, 2026 | 0.45 | 0.49 | 0.41 | 0.48 | 0.48 | -4.10% | 1,477,016 |
| Oct 9, 2026 | 0.53 | 0.53 | 0.44 | 0.50 | 0.50 | -11.71% | 1,092,014 |
| Oct 8, 2026 | 0.57 | 0.61 | 0.48 | 0.57 | 0.57 | -22.10% | 2,979,883 |
| Oct 7, 2026 | 1.03 | 1.10 | 0.67 | 0.73 | 0.73 | -48.44% | 3,244,070 |
| Oct 6, 2026 | 2.09 | 2.10 | 1.37 | 1.41 | 1.41 | -45.23% | 1,261,147 |
| Oct 5, 2026 | 2.40 | 2.78 | 2.35 | 2.58 | 2.57 | 7.27% | 48,314 |
| Oct 2, 2026 | 2.67 | 2.75 | 2.34 | 2.40 | 2.40 | -10.41% | 94,668 |
| Oct 1, 2026 | 3.18 | 3.29 | 2.40 | 2.68 | 2.68 | -13.64% | 155,633 |
| Sep 30, 2026 | 3.40 | 4.67 | 2.58 | 3.10 | 3.10 | -2.45% | 2,793,787 |
| Sep 29, 2026 | 2.82 | 3.73 | 2.76 | 3.18 | 3.18 | 10.26% | 696,553 |
| Sep 28, 2026 | 4.02 | 4.02 | 2.50 | 2.88 | 2.88 | -28.36% | 182,632 |
| Sep 25, 2026 | 3.56 | 4.38 | 3.56 | 4.03 | 4.03 | 0.15% | 312,753 |
| Sep 24, 2026 | 3.00 | 5.04 | 3.00 | 4.02 | 4.02 | 31.12% | 14,354,522 |
| Sep 23, 2026 | 2.04 | 5.11 | 2.01 | 3.07 | 3.07 | 50.03% | 32,315,781 |
| Sep 22, 2026 | 2.20 | 2.21 | 1.99 | 2.04 | 2.04 | -7.45% | 38,625 |
| Sep 21, 2026 | 2.39 | 2.39 | 2.10 | 2.21 | 2.21 | -4.17% | 37,757 |
| Sep 18, 2026 | 2.33 | 2.36 | 2.16 | 2.30 | 2.30 | -1.54% | 25,077 |
| Sep 17, 2026 | 2.30 | 2.49 | 2.22 | 2.34 | 2.34 | 2.50% | 73,297 |
| Sep 16, 2026 | 2.40 | 2.46 | 2.22 | 2.28 | 2.28 | -2.46% | 65,256 |
| Sep 15, 2026 | 2.59 | 2.75 | 2.31 | 2.34 | 2.34 | -9.09% | 79,007 |
| Sep 14, 2026 | 2.63 | 2.80 | 2.52 | 2.58 | 2.57 | -4.20% | 86,478 |
| Sep 11, 2026 | 2.83 | 3.23 | 2.68 | 2.69 | 2.69 | -13.21% | 191,143 |
| Sep 10, 2026 | 3.84 | 3.84 | 2.97 | 3.10 | 3.10 | -19.14% | 562,026 |
| Sep 9, 2026 | 3.64 | 4.01 | 3.30 | 3.83 | 3.83 | -29.86% | 2,405,109 |
| Sep 8, 2026 | 2.18 | 7.02 | 2.17 | 5.46 | 5.46 | 143.25% | 68,357,313 |
| Sep 4, 2026 | 2.20 | 2.27 | 2.16 | 2.25 | 2.24 | -1.55% | 1,950 |
| Sep 3, 2026 | 2.25 | 2.33 | 2.16 | 2.28 | 2.28 | 0.80% | 3,042 |
| Sep 2, 2026 | 2.34 | 2.37 | 2.16 | 2.26 | 2.26 | 1.07% | 12,003 |
| Sep 1, 2026 | 2.42 | 2.42 | 2.22 | 2.24 | 2.24 | -9.02% | 28,609 |
| Aug 31, 2026 | 2.45 | 2.49 | 2.34 | 2.46 | 2.46 | 0.49% | 412,275 |
| Aug 28, 2026 | 2.56 | 2.76 | 2.40 | 2.45 | 2.45 | -3.77% | 18,731 |
| Aug 27, 2026 | 2.33 | 2.70 | 2.33 | 2.54 | 2.54 | 1.68% | 44,438 |
| Aug 26, 2026 | 2.30 | 2.85 | 2.22 | 2.50 | 2.50 | 10.46% | 545,778 |
| Aug 25, 2026 | 2.24 | 2.55 | 2.16 | 2.27 | 2.26 | 2.55% | 8,802 |
| Aug 24, 2026 | 2.35 | 2.35 | 2.16 | 2.21 | 2.21 | -7.00% | 15,157 |
| Aug 21, 2026 | 2.28 | 2.45 | 2.26 | 2.38 | 2.37 | 2.65% | 16,266 |
| Aug 20, 2026 | 2.42 | 2.44 | 2.29 | 2.31 | 2.31 | -5.14% | 8,044 |
| Aug 19, 2026 | 2.65 | 2.72 | 2.42 | 2.44 | 2.44 | -13.14% | 21,063 |
| Aug 18, 2026 | 2.81 | 2.95 | 2.61 | 2.81 | 2.81 | -2.36% | 15,650 |
| Aug 17, 2026 | 2.58 | 2.88 | 2.52 | 2.88 | 2.88 | -2.23% | 23,688 |
| Aug 14, 2026 | 2.90 | 3.12 | 2.70 | 2.94 | 2.94 | -4.34% | 36,291 |