MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GCDT — Green Circle Decarbonize Technology Limited
NYSE AmericanGreen Circle Decarbonize Technology Limited
$0.40
-0.05(-10.41%)
- O
- 0.44
- H
- 0.46
- L
- 0.39
- V
- 541.65K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.40
Period Return-90.5%
Period High$5.85
Period Low$0.33
Avg Daily Volume4.82M
Total Trading Days182
GCDT — Historical OHLCV Price & Volume Table
Jan 13, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.44 | $0.46 | $0.39 | $0.40 | $-0.05 | -10.41% | 541,646 | $0.41 | $0.39 $0.46 |
| Oct 1, 2026 | $0.53 | $0.55 | $0.40 | $0.45 | $-0.07 | -13.64% | 933,800 | $0.49 | $0.40 $0.55 |
| Sep 30, 2026 | $0.57 | $0.78 | $0.43 | $0.52 | $-0.01 | -2.45% | 16,762,694 | $0.59 | $0.43 $0.78 |
| Sep 29, 2026 | $0.47 | $0.62 | $0.46 | $0.53 | +$0.05 | +10.26% | 4,179,312 | $0.54 | $0.46 $0.62 |
| Sep 28, 2026 | $0.67 | $0.67 | $0.42 | $0.48 | $-0.19 | -28.36% | 1,095,792 | $0.55 | $0.42 $0.67 |
| Sep 25, 2026 | $0.59 | $0.73 | $0.59 | $0.67 | +$0.00 | +0.15% | 1,876,517 | $0.66 | $0.59 $0.73 |
| Sep 24, 2026 | $0.50 | $0.84 | $0.50 | $0.67 | +$0.16 | +31.12% | 86,126,964 | $0.68 | $0.50 $0.84 |
| Sep 23, 2026 | $0.34 | $0.85 | $0.34 | $0.51 | +$0.17 | +50.03% | 193,894,299 | $0.57 | $0.34 $0.85 |
| Sep 22, 2026 | $0.37 | $0.37 | $0.33 | $0.34 | $-0.03 | -7.45% | 231,751 | $0.34 | $0.33 $0.37 |
| Sep 21, 2026 | $0.40 | $0.40 | $0.35 | $0.37 | $-0.02 | -4.17% | 226,543 | $0.37 | $0.35 $0.40 |
| Sep 18, 2026 | $0.39 | $0.39 | $0.36 | $0.38 | $-0.01 | -1.54% | 150,463 | $0.38 | $0.36 $0.39 |
| Sep 17, 2026 | $0.38 | $0.42 | $0.37 | $0.39 | +$0.01 | +2.50% | 439,785 | $0.39 | $0.37 $0.42 |
| Sep 16, 2026 | $0.40 | $0.41 | $0.37 | $0.38 | $-0.01 | -2.46% | 391,536 | $0.38 | $0.37 $0.41 |
| Sep 15, 2026 | $0.43 | $0.46 | $0.38 | $0.39 | $-0.04 | -9.09% | 428,688 | $0.41 | $0.38 $0.46 |
| Sep 14, 2026 | $0.44 | $0.47 | $0.42 | $0.43 | $-0.02 | -4.20% | 501,844 | $0.44 | $0.42 $0.47 |
| Sep 11, 2026 | $0.47 | $0.54 | $0.45 | $0.45 | $-0.07 | -13.21% | 1,146,859 | $0.48 | $0.45 $0.54 |
| Sep 10, 2026 | $0.64 | $0.64 | $0.50 | $0.52 | $-0.12 | -19.14% | 3,372,152 | $0.59 | $0.50 $0.64 |
| Sep 9, 2026 | $0.61 | $0.67 | $0.55 | $0.64 | $-0.27 | -29.86% | 14,430,627 | $0.65 | $0.55 $0.67 |
| Sep 8, 2026 | $0.36 | $1.17 | $0.36 | $0.91 | +$0.54 | +143.25% | 410,143,062 | $0.72 | $0.36 $1.17 |
| Sep 4, 2026 | $0.37 | $0.38 | $0.36 | $0.37 | $-0.01 | -1.55% | 11,705 | $0.37 | $0.36 $0.38 |
| Sep 3, 2026 | $0.38 | $0.39 | $0.36 | $0.38 | +$0.00 | +0.80% | 18,256 | $0.37 | $0.36 $0.39 |
| Sep 2, 2026 | $0.39 | $0.39 | $0.36 | $0.38 | +$0.00 | +1.07% | 68,927 | $0.37 | $0.36 $0.39 |
| Sep 1, 2026 | $0.40 | $0.40 | $0.37 | $0.37 | $-0.04 | -9.02% | 171,231 | $0.38 | $0.37 $0.40 |
| Aug 31, 2026 | $0.41 | $0.41 | $0.39 | $0.41 | +$0.00 | +0.49% | 2,473,650 | $0.47 | $0.39 $0.41 |
| Aug 28, 2026 | $0.43 | $0.46 | $0.40 | $0.41 | $-0.02 | -3.77% | 112,386 | $0.41 | $0.40 $0.46 |
| Aug 27, 2026 | $0.39 | $0.45 | $0.39 | $0.42 | +$0.01 | +1.68% | 266,628 | $0.42 | $0.39 $0.45 |
| Aug 26, 2026 | $0.38 | $0.47 | $0.37 | $0.42 | +$0.04 | +10.46% | 3,274,663 | $0.47 | $0.37 $0.47 |
| Aug 25, 2026 | $0.37 | $0.42 | $0.36 | $0.38 | +$0.01 | +2.55% | 52,818 | $0.38 | $0.36 $0.42 |
| Aug 24, 2026 | $0.39 | $0.39 | $0.36 | $0.37 | $-0.03 | -7.00% | 90,945 | $0.37 | $0.36 $0.39 |
| Aug 21, 2026 | $0.38 | $0.41 | $0.38 | $0.40 | +$0.01 | +2.65% | 97,597 | $0.40 | $0.38 $0.41 |