NYSE American - Nasdaq Real Time Price
USD
Green Circle Decarbonize Techno (GCDT)
0.0860
-0.0410
(-32.28%)
As of 10:12:38 AM EST. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
0.1101
0.1082
0.0731
0.0860
0.0860
18,475,412
Oct 30, 2026
0.1270
0.1330
0.1200
0.1270
0.1270
1,436,700
Oct 29, 2026
0.1210
0.1320
0.1210
0.1310
0.1310
1,658,700
Oct 28, 2026
0.1300
0.1330
0.1210
0.1330
0.1330
1,467,700
Oct 27, 2026
0.1390
0.1390
0.1250
0.1350
0.1350
4,586,000
Oct 26, 2026
0.1610
0.1670
0.1290
0.1550
0.1550
66,567,700
Oct 23, 2026
0.1690
0.1840
0.1680
0.1760
0.1760
1,124,300
Oct 22, 2026
0.1770
0.1850
0.1630
0.1840
0.1840
1,702,500
Oct 21, 2026
0.1710
0.1920
0.1700
0.1790
0.1790
7,035,000
Oct 20, 2026
0.1900
0.2000
0.1610
0.2000
0.2000
65,685,400
Oct 19, 2026
0.2700
0.2790
0.2570
0.2790
0.2790
289,800
Oct 16, 2026
0.2820
0.2890
0.2400
0.2700
0.2700
1,654,300
Oct 15, 2026
0.3290
0.3690
0.2800
0.3300
0.3300
15,927,200
Oct 14, 2026
0.3950
0.4050
0.3730
0.3900
0.3900
577,200
Oct 13, 2026
0.4600
0.4640
0.3850
0.4200
0.4200
1,913,600
Oct 12, 2026
0.4530
0.4900
0.4100
0.4800
0.4800
2,301,100
Oct 9, 2026
0.5300
0.5300
0.4390
0.5000
0.5000
1,195,600
Oct 8, 2026
0.5730
0.6100
0.4800
0.5660
0.5660
3,252,200
Oct 7, 2026
1:6
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Oct 7, 2026
1.0300
1.0950
0.6660
0.7270
0.7270
4,403,100
Oct 6, 2026
2.0880
2.1000
1.3740
1.4100
1.4100
1,368,050
Oct 5, 2026
2.4000
2.7780
2.3520
2.5740
2.5740
47,083
Oct 2, 2026
2.6700
2.7540
2.3400
2.4000
2.4000
94,400
Oct 1, 2026
3.1800
3.2880
2.4000
2.6820
2.6820
155,367
Sep 30, 2026
3.4020
4.6680
2.5800
3.1020
3.1020
2,793,783
Sep 29, 2026
2.8200
3.7260
2.7600
3.1800
3.1800
696,550
Sep 28, 2026
4.0200
4.0200
2.5020
2.8860
2.8860
182,633
Sep 25, 2026
3.5580
4.3800
3.5580
4.0260
4.0260
312,750
Sep 24, 2026
3.0000
5.0460
3.0000
4.0200
4.0200
14,354,500
Sep 23, 2026
2.0340
5.1060
2.0100
3.0660
3.0660
32,315,717
Sep 22, 2026
2.2020
2.2140
1.9860
2.0460
2.0460
38,433
Sep 21, 2026
2.3880
2.3880
2.1000
2.2080
2.2080
37,050
Sep 18, 2026
2.3340
2.3580
2.1600
2.3040
2.3040
24,400
Sep 17, 2026
2.2980
2.4900
2.2200
2.3400
2.3400
72,667
Sep 16, 2026
2.4000
2.4540
2.2200
2.2860
2.2860
64,417
Sep 15, 2026
2.5860
2.7540
2.3040
2.3400
2.3400
78,367
Sep 14, 2026
2.6340
2.8020
2.5200
2.5740
2.5740
84,917
Sep 11, 2026
2.8260
3.2280
2.6820
2.6880
2.6880
191,150
Sep 10, 2026
3.8340
3.8340
2.9700
3.0960
3.0960
562,033
Sep 9, 2026
3.6420
4.0140
3.3000
3.8280
3.8280
2,405,100
Sep 8, 2026
2.1780
7.0200
2.1720
5.4600
5.4600
68,357,183
Sep 4, 2026
2.2020
2.2740
2.1600
2.2440
2.2440
1,400
Sep 3, 2026
2.2500
2.3280
2.1600
2.2800
2.2800
3,050
Sep 2, 2026
2.3400
2.3700
2.1600
2.2620
2.2620
11,800
Sep 1, 2026
2.4180
2.4180
2.2200
2.2380
2.2380
28,100
Aug 31, 2026
2.4480
2.4840
2.3400
2.4600
2.4600
412,267
Aug 28, 2026
2.5560
2.7600
2.4000
2.4480
2.4480
18,600
Aug 27, 2026
2.3340
2.7000
2.3280
2.5440
2.5440
44,367
Aug 26, 2026
2.3040
2.8440
2.2200
2.5020
2.5020
545,783
Aug 25, 2026
2.2440
2.5500
2.1600
2.2680
2.2680
8,800
Aug 24, 2026
2.3460
2.3460
2.1600
2.2080
2.2080
15,150
Aug 21, 2026
2.2800
2.4480
2.2620
2.3760
2.3760
16,100
Aug 20, 2026
2.4180
2.4420
2.2920
2.3160
2.3160
8,050
Aug 19, 2026
2.6520
2.7180
2.4180
2.4420
2.4420
21,067
Aug 18, 2026
2.8140
2.9520
2.6160
2.8080
2.8080
15,650
Aug 17, 2026
2.5800
2.8740
2.5200
2.8740
2.8740
23,683
Aug 14, 2026
2.8980
3.1200
2.7000
2.9400
2.9400
36,283
Aug 13, 2026
2.5200
3.3900
2.5200
3.0780
3.0780
1,162,050
Aug 12, 2026
2.6400
3.4800
2.5680
3.0240
3.0240
446,167
Aug 11, 2026
2.6460
2.7000
2.5200
2.5200
2.5200
12,433
Aug 10, 2026
2.5620
2.7840
2.5620
2.7660
2.7660
12,100
Aug 7, 2026
2.4960
2.7000
2.4180
2.6400
2.6400
20,517
Aug 6, 2026
2.2800
2.7840
2.2800
2.4360
2.4360
329,967
Aug 5, 2026
2.4600
2.4600
2.2800
2.3940
2.3940
6,167
Aug 4, 2026
2.5740
2.6160
2.4300
2.4600
2.4600
2,900
Aug 3, 2026
2.3220
2.6160
2.3160
2.6160
2.6160
11,400
Jul 31, 2026
2.1600
2.4000
2.1000
2.3760
2.3760
10,000
Jul 30, 2026
2.2680
2.2680
1.9980
2.1780
2.1780
23,933
Jul 29, 2026
2.4000
2.4000
1.9800
2.1420
2.1420
39,167
Jul 28, 2026
2.4900
2.5740
2.2800
2.4600
2.4600
12,033
Jul 27, 2026
2.7720
2.8140
2.4600
2.5260
2.5260
12,600
Jul 24, 2026
2.9280
2.9280
2.6340
2.8140
2.8140
8,283
Jul 23, 2026
2.4000
3.0660
2.4000
2.8800
2.8800
7,467
Jul 22, 2026
3.1740
3.3180
2.9880
3.0780
3.0780
34,883
Jul 21, 2026
2.9760
3.1140
2.9040
3.0720
3.0720
24,667
Jul 20, 2026
2.9040
2.9640
2.8200
2.8500
2.8500
9,233
Jul 17, 2026
3.0000
3.1140
2.7480
2.7900
2.7900
25,300
Jul 16, 2026
3.4200
3.6600
3.0000
3.0480
3.0480
39,967
Jul 15, 2026
3.4500
3.4500
3.1320
3.2940
3.2940
17,817
Jul 14, 2026
3.5400
3.6780
3.0480
3.3360
3.3360
33,167
Jul 13, 2026
3.6000
3.7140
3.5340
3.6540
3.6540
14,583
Jul 10, 2026
3.6300
3.7620
3.4800
3.6660
3.6660
14,700
Jul 9, 2026
3.3600
3.7740
3.3600
3.7740
3.7740
112,783
Jul 8, 2026
3.4800
3.5160
3.2460
3.3600
3.3600
17,567
Jul 7, 2026
3.4260
3.9420
3.4260
3.5100
3.5100
22,900
Jul 6, 2026
3.4800
3.5880
3.3960
3.5520
3.5520
19,567
Jul 2, 2026
3.4260
3.7800
3.3600
3.6120
3.6120
43,200
Jul 1, 2026
3.2280
3.5040
3.1200
3.4980
3.4980
67,867
Jun 30, 2026
3.0060
3.4320
3.0060
3.4140
3.4140
41,100
Jun 29, 2026
3.1140
3.2520
3.0180
3.1500
3.1500
15,083
Jun 26, 2026
3.3300
3.4800
3.0960
3.2100
3.2100
27,083
Jun 25, 2026
3.4500
3.5520
3.2940
3.4800
3.4800
21,233
Jun 24, 2026
3.9600
3.9900
3.4500
3.4500
3.4500
57,183
Jun 23, 2026
4.0200
4.0620
3.7500
3.9720
3.9720
44,700
Jun 22, 2026
4.1700
4.3800
3.9600
4.0800
4.0800
113,267
Jun 18, 2026
3.9000
4.3500
3.8760
4.1460
4.1460
101,583
Jun 17, 2026
3.9000
4.3200
3.7680
3.9600
3.9600
68,600
Jun 16, 2026
4.0620
4.3800
3.8400
3.8880
3.8880
77,033
Jun 15, 2026
4.0500
4.6800
3.9300
3.9660
3.9660
157,050
Jun 12, 2026
3.9000
4.8000
3.7200
4.0320
4.0320
143,983
Jun 11, 2026
4.9800
5.2140
3.5460
3.9600
3.9600
356,683
Jun 10, 2026
7.1400
8.6400
4.2660
5.1600
5.1600
14,234,900
Jun 9, 2026
4.1580
5.3580
3.3000
4.0200
4.0200
218,383
Jun 8, 2026
3.6060
4.4700
3.6060
3.7260
3.7260
1,293,200
Jun 5, 2026
4.0200
4.2840
3.5940
3.6300
3.6300
15,800
Jun 4, 2026
4.2060
4.6800
4.2000
4.2600
4.2600
8,750
Jun 3, 2026
4.3800
4.8000
4.0260
4.7400
4.7400
9,083
Jun 2, 2026
4.2600
4.7400
3.6900
4.3800
4.3800
19,483
Jun 1, 2026
5.7900
5.7900
4.2000
4.2600
4.2600
70,133
May 29, 2026
6.7200
7.1400
5.4300
5.8800
5.8800
250,083
May 28, 2026
5.2200
6.9000
4.9800
6.6000
6.6000
392,817
May 27, 2026
4.4640
4.9560
4.4640
4.8660
4.8660
2,367
May 26, 2026
4.8540
5.1600
4.3980
4.5240
4.5240
3,583
May 22, 2026
4.0500
4.9200
3.7920
4.9200
4.9200
8,367
May 21, 2026
4.0500
4.3260
3.7800
4.3260
4.3260
2,583
May 20, 2026
4.0260
4.2000
3.5160
4.1700
4.1700
21,567
May 19, 2026
4.4640
4.4640
3.7860
4.1520
4.1520
29,833
May 18, 2026
4.6800
4.6800
4.2900
4.5900
4.5900
5,550
May 15, 2026
3.9600
4.8600
3.9600
4.8600
4.8600
38,400
May 14, 2026
4.8300
4.8900
4.5420
4.8060
4.8060
2,300
May 13, 2026
4.2180
4.6980
4.2180
4.6980
4.6980
3,150
May 12, 2026
4.7400
4.9500
4.2000
4.4640
4.4640
13,350
May 11, 2026
4.9080
5.2800
4.5600
4.9200
4.9200
7,917
May 8, 2026
4.6800
5.4000
4.6800
5.2320
5.2320
25,517
May 7, 2026
5.1000
5.5620
5.0880
5.1420
5.1420
6,700
May 6, 2026
5.7000
5.7000
5.2200
5.4360
5.4360
5,267
May 5, 2026
5.2800
5.7000
5.2800
5.3640
5.3640
3,950
May 4, 2026
5.7000
5.7000
5.2800
5.4300
5.4300
4,467
May 1, 2026
5.0640
5.6100
4.8300
5.4000
5.4000
20,017
Apr 30, 2026
4.4520
5.0940
4.4460
5.0400
5.0400
11,817
Apr 29, 2026
4.7340
4.7340
4.3860
4.5540
4.5540
4,583
Apr 28, 2026
4.8000
4.8540
4.5000
4.7340
4.7340
1,967
Apr 27, 2026
4.6200
4.8540
4.3500
4.7040
4.7040
15,217
Apr 24, 2026
4.0860
4.8000
4.0860
4.6320
4.6320
26,517
Apr 23, 2026
4.5240
4.8600
4.0800
4.7640
4.7640
74,067
Apr 22, 2026
5.7060
5.7060
4.3260
4.5600
4.5600
15,683
Apr 21, 2026
5.5800
6.1800
5.5800
5.8200
5.8200
18,150
Apr 20, 2026
6.7800
6.7800
5.6160
5.8200
5.8200
5,250
Apr 17, 2026
6.4200
7.3200
6.3000
6.3000
6.3000
5,817
Apr 16, 2026
6.5400
6.9600
6.1200
6.1200
6.1200
1,417
Apr 15, 2026
7.0200
7.7880
6.4200
6.4800
6.4800
7,450
Apr 14, 2026
7.2000
7.5000
6.8400
7.3800
7.3800
1,900
Apr 13, 2026
6.1800
8.1000
5.9340
7.5000
7.5000
59,167
Apr 10, 2026
6.4200
7.2000
6.3600
6.7200
6.7200
6,950
Apr 9, 2026
6.7200
7.4400
6.3000
6.4200
6.4200
9,983
Apr 8, 2026
7.3200
7.6800
6.5400
6.6000
6.6000
9,117
Apr 7, 2026
7.4400
9.0000
6.9000
7.2000
7.2000
15,567
Apr 6, 2026
6.9060
7.4400
6.9060
7.4400
7.4400
2,667
Apr 2, 2026
7.5600
8.1600
6.7200
6.7800
6.7800
10,067
Apr 1, 2026
6.1200
7.7400
5.7600
7.7400
7.7400
10,567
Mar 31, 2026
6.3000
6.6600
6.0600
6.0600
6.0600
3,917
Mar 30, 2026
5.8800
5.8800
5.1120
5.7780
5.7780
1,833
Mar 27, 2026
6.4200
6.4200
4.9200
5.7840
5.7840
19,517
Mar 26, 2026
6.5400
6.6600
5.7000
6.0000
6.0000
6,500
Mar 25, 2026
5.7900
6.6900
4.9500
6.6900
6.6900
14,400
Mar 24, 2026
5.3700
5.8200
5.1000
5.8140
5.8140
11,183
Mar 23, 2026
5.2800
5.6700
4.5960
5.4780
5.4780
17,467
Mar 20, 2026
7.3200
7.3200
5.0700
5.2800
5.2800
48,483
Mar 19, 2026
15.1800
16.2600
5.4600
7.8000
7.8000
314,883
Mar 18, 2026
10.8600
13.6200
10.4700
11.7000
11.7000
12,700
Mar 17, 2026
10.9200
11.9400
10.8000
11.1600
11.1600
3,383
Mar 16, 2026
12.6600
13.9200
11.2380
11.2800
11.2800
4,583
Mar 13, 2026
13.2000
14.3460
12.0600
12.2400
12.2400
5,650
Mar 12, 2026
12.0000
14.3400
12.0000
12.6900
12.6900
5,100
Mar 11, 2026
14.1600
14.4000
12.4200
12.4200
12.4200
3,500
Mar 10, 2026
13.2000
14.7600
13.2000
13.2600
13.2600
10,050
Mar 9, 2026
14.8020
15.6000
12.6600
13.4400
13.4400
12,567
Mar 6, 2026
15.6000
15.6000
14.2680
14.5800
14.5800
2,000
Mar 5, 2026
15.2400
15.9000
14.5800
15.5400
15.5400
1,517
Mar 4, 2026
13.5600
15.9000
12.4260
15.1800
15.1800
3,800
Mar 3, 2026
11.7000
13.3800
11.1000
13.2600
13.2600
4,033
Mar 2, 2026
11.4000
12.0840
10.8600
11.9400
11.9400
5,550
Feb 27, 2026
14.7600
15.0000
10.8000
11.5200
11.5200
21,300
Feb 26, 2026
15.9600
16.3200
13.6800
15.0000
15.0000
7,650
Feb 25, 2026
19.6500
20.0460
12.0000
15.5400
15.5400
25,783
Feb 24, 2026
21.6600
21.6600
18.7200
18.9000
18.9000
4,350
Feb 23, 2026
22.5000
22.5000
20.4000
21.9000
21.9000
2,783
Feb 20, 2026
19.9200
21.3000
19.9200
21.0600
21.0600
1,217
Feb 19, 2026
20.4000
20.7600
19.8000
19.9200
19.9200
1,283
Feb 18, 2026
20.0400
20.4000
19.3800
19.3800
19.3800
2,250
Feb 17, 2026
21.0000
22.3200
19.3800
19.3800
19.3800
3,600
Feb 13, 2026
23.7000
24.3420
18.9000
19.3920
19.3920
4,183
Feb 12, 2026
24.3600
25.3260
22.2000
22.2000
22.2000
2,917
Feb 11, 2026
26.2800
26.2800
24.0000
25.7400
25.7400
2,383
Feb 10, 2026
25.6800
25.8600
24.1200
25.8600
25.8600
1,683
Feb 9, 2026
25.2600
26.8800
24.5400
25.7940
25.7940
3,867
Feb 6, 2026
22.9800
25.5000
22.9800
24.6000
24.6000
4,717
Feb 5, 2026
26.5560
26.5560
23.4000
24.0000
24.0000
8,433
Feb 4, 2026
25.6800
25.8600
24.6000
24.6000
24.6000
6,650
Feb 3, 2026
24.1800
27.0000
24.1320
25.3200
25.3200
10,600
Feb 2, 2026
25.5000
27.0000
24.0000
24.1800
24.1800
5,000
Jan 30, 2026
24.3000
27.9000
24.3000
25.5000
25.5000
9,600
Jan 29, 2026
26.4600
27.2400
24.0600
24.0600
24.0600
15,217
Jan 28, 2026
29.5200
29.7600
26.4000
26.4000
26.4000
35,883
Jan 27, 2026
30.6000
30.6000
29.4000
29.5800
29.5800
23,700
Jan 26, 2026
30.5400
31.1400
28.2600
30.0600
30.0600
44,433
Jan 23, 2026
29.3400
30.3600
28.2000
29.4000
29.4000
6,633
Jan 22, 2026
29.6400
31.9320
27.6000
28.8600
28.8600
28,633
Jan 21, 2026
28.9800
28.9800
27.0000
28.5600
28.5600
76,633
Jan 20, 2026
27.7800
29.3400
27.6000
28.2600
28.2600
14,933
Jan 16, 2026
28.3200
30.9000
25.8000
27.4200
27.4200
46,467
Jan 15, 2026
33.9000
33.9000
26.8800
27.0000
27.0000
32,183
Jan 14, 2026
28.5000
35.1000
26.4000
33.3600
33.3600
82,583
Jan 13, 2026
25.8000
33.6000
24.9000
25.2600
25.2600
405,667
