Dark

GCH
Great China Holdings Ltd.
stock NYSE

Inactive

Apr 27, 2018

12.37USD+0.081%(+0.01)18,601

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2018-04-27	12.3600	12.3700	12.1000	12.3700	+0.081%	18,601	0.000%
2018-04-26	11.7900	12.6400	11.7900	12.3600	+2.914%	33,411	+0.081%
2018-04-25	12.2600	12.5859	12.0100	12.0100	-0.989%	20,909	+2.998%
2018-04-24	12.2500	12.6000	12.0800	12.1300	+0.664%	19,081	+1.979%
2018-04-23	12.1200	12.1800	12.0500	12.0500	-1.067%	35,175	+2.656%
2018-04-20	12.1664	12.1900	12.1000	12.1800	+0.412%	13,268	+1.560%
2018-04-19	11.9200	12.2862	11.9200	12.1300	-0.333%	9,677	+1.979%
2018-04-18	12.1500	12.6400	12.0483	12.1705	-10.114%	28,859	+1.639%
2018-04-17	13.6100	13.6200	13.5100	13.5400	-0.306%	29,207	-8.641%
2018-04-16	13.5700	13.6448	13.4900	13.5816	-0.209%	27,530	-8.921%
2018-04-13	13.6700	13.6700	13.5300	13.6100	-0.584%	10,732	-9.111%
2018-04-12	13.6673	13.7300	13.6400	13.6900	+0.073%	3,503	-9.642%
2018-04-11	13.6200	13.7250	13.6100	13.6800	+0.073%	21,163	-9.576%
2018-04-10	13.5500	13.7300	13.5500	13.6700	+2.159%	12,348	-9.510%
2018-04-09	13.3400	13.4860	13.3300	13.3811	+0.083%	10,256	-7.556%
2018-04-06	13.3273	13.3700	13.2914	13.3700	-0.149%	15,133	-7.479%
2018-04-05	13.3100	13.3900	13.2000	13.3900	0.000%	11,008	-7.618%
2018-04-04	13.0100	13.3900	13.0100	13.3900	+1.748%	10,890	-7.618%
2018-04-03	13.2000	13.2000	13.1600	13.1600	+1.075%	4,643	-6.003%
2018-04-02	13.1043	13.1100	12.9684	13.0200	-3.412%	6,895	-4.992%
2018-03-29	13.1200	13.4800	13.1200	13.4800	+3.216%	9,936	-8.234%
2018-03-28	13.0900	13.1400	12.8500	13.0600	-1.210%	15,392	-5.283%
2018-03-27	13.2100	13.3400	13.2100	13.2200	+0.303%	11,262	-6.430%
2018-03-26	13.0400	13.1901	13.0400	13.1800	+1.463%	23,915	-6.146%
2018-03-23	13.0900	13.1213	12.9000	12.9900	-1.591%	21,567	-4.773%
2018-03-22	13.3000	13.3000	13.2000	13.2000	-1.932%	5,817	-6.288%
2018-03-21	13.5200	13.5200	13.4100	13.4600	-0.591%	23,076	-8.098%
2018-03-20	13.4300	13.5467	13.4300	13.5400	+0.594%	3,442	-8.641%
2018-03-19	13.3800	13.4880	13.3800	13.4600	-0.296%	8,392	-8.098%
2018-03-16	13.3600	13.5000	13.3000	13.5000	+1.199%	54,562	-8.370%
2018-03-15	13.5634	13.5634	13.2800	13.3400	-1.404%	80,419	-7.271%
2018-03-14	13.5200	13.5676	13.5200	13.5300	+0.370%	13,589	-8.574%
2018-03-13	13.5901	13.6350	13.4801	13.4801	-1.172%	21,912	-8.235%
2018-03-12	13.5100	13.6826	13.5100	13.6400	+1.639%	17,640	-9.311%
2018-03-09	13.2850	13.4400	13.2850	13.4200	+1.667%	25,362	-7.824%
2018-03-08	13.1600	13.2900	13.1600	13.2000	+0.533%	13,851	-6.288%
2018-03-07	13.1108	13.1395	13.1100	13.1300	-0.455%	4,772	-5.788%
2018-03-06	13.2000	13.2500	13.1600	13.1900	+0.610%	4,351	-6.217%
2018-03-05	13.0200	13.1510	13.0200	13.1100	-0.152%	8,392	-5.645%
2018-03-02	13.0400	13.1300	12.6400	13.1300	-0.530%	8,396	-5.788%
2018-03-01	13.1100	13.2000	13.0500	13.2000	+0.304%	9,562	-6.288%
2018-02-28	13.2200	13.2500	13.1111	13.1600	-0.604%	3,907	-6.003%
2018-02-27	13.2300	13.3190	13.2200	13.2400	-0.972%	12,858	-6.571%
2018-02-26	13.2600	13.4490	13.2600	13.3700	+0.982%	19,613	-7.479%
2018-02-23	13.0600	13.2400	13.0600	13.2400	+2.398%	5,956	-6.571%
2018-02-22	13.1400	13.1900	12.9300	12.9300	-1.748%	5,297	-4.331%
2018-02-21	13.0800	13.2200	13.0800	13.1600	+1.309%	23,656	-6.003%
2018-02-20	13.0300	13.0400	12.9500	12.9900	-0.991%	3,374	-4.773%
2018-02-16	13.1367	13.1496	13.0770	13.1200	+0.229%	6,528	-5.716%
2018-02-15	13.0700	13.1600	13.0400	13.0900	+1.473%	9,632	-5.500%
2018-02-14	12.6600	12.9400	12.6600	12.9000	+1.815%	8,198	-4.109%
2018-02-13	12.7800	12.7800	12.6200	12.6700	-1.170%	29,590	-2.368%
2018-02-12	12.6700	12.9600	12.6000	12.8200	+1.827%	9,837	-3.510%
2018-02-09	12.5300	12.6712	12.4100	12.5900	-1.177%	16,501	-1.747%
2018-02-08	12.6950	12.7801	12.6200	12.7400	-0.546%	13,615	-2.904%
2018-02-07	12.7700	12.9330	12.7000	12.8100	-2.064%	22,824	-3.435%
2018-02-06	12.9000	13.0800	12.7200	13.0800	+0.615%	11,058	-5.428%
2018-02-05	13.1900	13.4800	13.0000	13.0000	-2.913%	14,049	-4.846%
2018-02-02	13.5100	13.5213	13.3900	13.3900	-0.446%	28,425	-7.618%
2018-02-01	13.5200	13.5650	13.4500	13.4500	-0.811%	22,504	-8.030%
2018-01-31	13.5800	13.7890	13.5259	13.5600	+1.177%	23,287	-8.776%
2018-01-30	13.7300	13.7300	13.4023	13.4023	-2.316%	6,289	-7.702%
2018-01-29	13.8600	13.9400	13.7200	13.7200	-2.070%	8,279	-9.840%
2018-01-26	13.9900	14.0200	13.9049	14.0100	+1.009%	16,188	-11.706%
2018-01-25	14.0000	14.0000	13.8543	13.8700	-0.716%	18,562	-10.815%
2018-01-24	13.9999	13.9999	13.9012	13.9700	+0.287%	8,854	-11.453%
2018-01-23	13.8500	13.9700	13.8500	13.9300	+1.015%	13,408	-11.199%
2018-01-22	13.6400	13.7900	13.4400	13.7900	+0.878%	10,984	-10.297%
2018-01-19	13.3900	13.6700	13.2900	13.6700	+2.015%	14,264	-9.510%
2018-01-18	13.4300	13.6400	13.3800	13.4000	+0.676%	10,938	-7.687%
2018-01-17	13.3600	13.4601	13.3100	13.3100	+0.301%	9,865	-7.062%
2018-01-16	13.2000	13.4000	13.1500	13.2700	0.000%	19,097	-6.782%
2018-01-12	13.2050	13.2800	13.1700	13.2700	+0.607%	38,629	-6.782%
2018-01-11	13.2400	13.2650	13.1900	13.1900	-0.302%	21,927	-6.217%
2018-01-10	13.1700	13.2720	13.0700	13.2300	-0.076%	18,212	-6.500%
2018-01-09	13.2500	13.3600	12.8400	13.2400	-0.351%	17,298	-6.571%
2018-01-08	13.2800	13.3142	13.2700	13.2867	+0.963%	14,383	-6.899%
2018-01-05	13.0000	13.3179	13.0000	13.1600	+2.016%	8,943	-6.003%
2018-01-04	13.0000	13.1844	12.8703	12.9000	+0.546%	18,578	-4.109%
2018-01-03	12.6500	12.8700	12.6500	12.8300	+1.825%	12,808	-3.585%
2018-01-02	12.4900	12.6730	12.4900	12.6000	+1.123%	7,586	-1.825%
2017-12-29	13.3300	13.3300	12.3500	12.4601	+0.891%	15,131	-0.723%
2017-12-28	12.3601	12.3800	12.3500	12.3500	-0.883%	899	+0.162%
2017-12-27	12.4540	12.4899	12.4486	12.4600	-0.022%	4,769	-0.722%
2017-12-26	12.3800	12.4800	12.3800	12.4628	+0.345%	4,758	-0.745%
2017-12-22	12.4200	12.6400	12.4062	12.4200	0.000%	9,817	-0.403%
2017-12-21	12.1500	12.4699	12.1500	12.4200	+0.404%	11,036	-0.403%
2017-12-20	12.1302	12.3890	12.1302	12.3700	+0.308%	8,321	0.000%
2017-12-19	12.4890	12.4890	12.3320	12.3320	-0.744%	5,114	+0.308%
2017-12-18	12.5992	12.5992	12.4110	12.4245	+0.198%	1,350	-0.439%
2017-12-15	12.3701	12.4000	12.3700	12.4000	+0.568%	1,307	-0.242%
2017-12-14	12.5000	12.5000	12.3300	12.3300	-1.518%	1,388	+0.324%
2017-12-13	12.4300	12.5200	12.4100	12.5200	+1.393%	6,436	-1.198%
2017-12-12	12.3300	12.3500	12.3200	12.3480	-0.177%	5,939	+0.178%
2017-12-11	12.2500	12.3699	12.2500	12.3699	+1.227%	13,141	+0.001%
2017-12-08	12.0700	12.2600	12.0700	12.2200	+1.075%	19,012	+1.227%
2017-12-07	12.0601	12.1686	12.0601	12.0900	-0.083%	12,922	+2.316%
2017-12-06	12.1630	12.2500	11.8752	12.1000	-1.970%	9,715	+2.231%
2017-12-05	12.3200	12.3900	12.2700	12.3432	-0.698%	33,369	+0.217%
2017-12-04	12.4600	12.6200	12.4174	12.4299	-0.561%	10,183	-0.482%
2017-12-01	12.5000	12.5600	12.4700	12.5000	-0.398%	5,377	-1.040%
2017-11-30	12.6900	12.6900	12.4100	12.5500	-1.025%	9,186	-1.434%
2017-11-29	12.5196	12.6800	12.3861	12.6800	+1.197%	4,435	-2.445%
2017-11-28	12.5000	12.5349	12.4700	12.5300	+0.160%	12,924	-1.277%
2017-11-27	12.7600	12.7600	12.3900	12.5100	-2.189%	11,108	-1.119%
2017-11-24	12.7900	12.7900	12.7900	12.7900	+0.235%	367	-3.284%
2017-11-22	12.7900	12.7900	12.7400	12.7600	-0.156%	32,746	-3.056%
2017-11-21	12.7100	12.7900	12.7100	12.7800	+0.868%	7,450	-3.208%
2017-11-20	12.5000	12.6700	12.5000	12.6700	+0.956%	23,520	-2.368%
2017-11-17	12.4850	12.5600	12.4850	12.5500	+0.240%	44,167	-1.434%
2017-11-16	12.4000	12.5900	12.4000	12.5200	+0.801%	15,475	-1.198%
2017-11-15	12.4300	12.4300	12.4200	12.4205	-0.556%	1,527	-0.407%
2017-11-14	12.4980	12.5100	12.4800	12.4900	-0.121%	5,488	-0.961%
2017-11-13	12.5000	12.5051	12.5000	12.5051	+0.041%	7,109	-1.080%
2017-11-10	12.4100	12.5001	12.3800	12.5000	+1.133%	18,068	-1.040%
2017-11-09	12.4500	12.4500	12.3600	12.3600	-0.403%	27,208	+0.081%
2017-11-08	12.4449	12.4500	12.4100	12.4100	-0.081%	8,470	-0.322%
2017-11-07	12.3100	12.4200	12.3100	12.4200	+1.305%	10,413	-0.403%
2017-11-06	12.1500	12.2900	12.0900	12.2600	+0.163%	8,127	+0.897%
2017-11-03	12.2401	12.2430	12.2400	12.2400	-0.649%	5,220	+1.062%
2017-11-02	12.2683	12.3200	12.2445	12.3200	+0.081%	4,750	+0.406%
2017-11-01	12.2300	12.3100	12.2100	12.3100	+0.654%	27,434	+0.487%
2017-10-31	12.1900	12.2300	12.1786	12.2300	+0.658%	15,005	+1.145%
2017-10-30	12.0300	12.1800	12.0300	12.1500	+0.165%	25,144	+1.811%
2017-10-27	12.0000	12.1300	12.0000	12.1300	+0.999%	12,499	+1.979%
2017-10-26	12.0672	12.0672	12.0100	12.0100	-0.083%	4,699	+2.998%
2017-10-25	12.0700	12.1000	12.0200	12.0200	-0.907%	5,477	+2.912%
2017-10-24	12.0800	12.1800	12.0800	12.1300	+0.083%	6,512	+1.979%
2017-10-23	12.1500	12.1750	12.1200	12.1200	-0.574%	6,246	+2.063%
2017-10-20	12.2100	12.2300	12.1900	12.1900	+0.247%	6,433	+1.477%
2017-10-19	12.1800	12.1800	12.1300	12.1600	-0.871%	7,036	+1.727%
2017-10-18	12.2600	12.2800	12.2500	12.2669	+0.466%	6,507	+0.840%
2017-10-17	12.2600	12.2600	12.2090	12.2100	-0.327%	10,530	+1.310%
2017-10-16	12.2800	12.2800	12.2100	12.2500	-0.082%	18,524	+0.980%
2017-10-13	12.2884	12.2884	12.2600	12.2600	+0.492%	14,271	+0.897%
2017-10-12	12.2000	12.2400	12.2000	12.2000	+0.412%	2,918	+1.393%
2017-10-11	12.1934	12.2100	12.1400	12.1500	-0.164%	24,060	+1.811%
2017-10-10	12.0600	12.1700	12.0600	12.1700	+0.745%	16,722	+1.643%
2017-10-09	12.0800	12.1200	12.0600	12.0800	-0.165%	5,396	+2.401%
2017-10-06	12.1800	12.1800	12.1000	12.1000	-1.305%	36,129	+2.231%
2017-10-05	12.1500	12.3800	12.1200	12.2600	+1.406%	196,118	+0.897%
2017-10-04	12.0400	12.0900	12.0400	12.0900	+0.332%	18,055	+2.316%
2017-10-03	12.0000	12.0500	11.9950	12.0500	+0.500%	10,448	+2.656%
2017-10-02	11.7552	12.0000	11.7552	11.9900	+2.217%	13,422	+3.169%
2017-09-29	11.6500	11.7700	11.5700	11.7300	+0.588%	5,436	+5.456%
2017-09-28	11.8500	11.8500	11.6501	11.6614	-1.425%	2,574	+6.076%
2017-09-27	11.9900	11.9900	11.8109	11.8300	+0.085%	1,251	+4.565%
2017-09-26	11.8400	11.8500	11.8200	11.8200	-0.505%	3,665	+4.653%
2017-09-25	11.8679	11.8940	11.8600	11.8800	-0.549%	5,893	+4.125%
2017-09-22	12.0000	12.0000	11.9082	11.9456	-0.980%	2,721	+3.553%
2017-09-21	12.0800	12.1400	12.0000	12.0638	-0.134%	10,997	+2.538%
2017-09-20	12.0363	12.0800	12.0363	12.0800	+0.249%	8,190	+2.401%
2017-09-19	12.0500	12.0750	12.0075	12.0500	-0.331%	13,797	+2.656%
2017-09-18	12.1500	12.1500	12.0900	12.0900	-0.330%	3,054	+2.316%
2017-09-15	12.1300	12.1300	12.1100	12.1300	+0.165%	806	+1.979%
2017-09-14	12.0200	12.1281	12.0101	12.1100	-0.329%	2,493	+2.147%
2017-09-13	12.1152	12.1500	12.1152	12.1500	0.000%	243	+1.811%
2017-09-12	12.1375	12.1500	12.1308	12.1500	+0.496%	1,860	+1.811%
2017-09-11	12.0300	12.1144	12.0300	12.0900	+0.750%	5,540	+2.316%
2017-09-08	11.9800	12.0000	11.9700	12.0000	+0.167%	10,083	+3.083%
2017-09-07	11.9410	12.0000	11.9400	11.9800	+0.419%	9,103	+3.255%
2017-09-06	11.9100	11.9429	11.9100	11.9300	-0.167%	1,810	+3.688%
2017-09-05	11.8500	11.9500	11.7700	11.9500	+0.084%	10,193	+3.515%
2017-09-01	11.9600	11.9600	11.9100	11.9400	-0.500%	4,633	+3.601%
2017-08-31	11.9000	12.0000	11.8866	12.0000	+0.418%	14,070	+3.083%
2017-08-30	11.8566	11.9500	11.8566	11.9500	+0.505%	16,571	+3.515%
2017-08-29	11.8800	11.8900	11.7300	11.8900	0.000%	7,139	+4.037%
2017-08-28	11.7400	11.9100	11.7400	11.8900	+0.253%	12,747	+4.037%
2017-08-25	11.9500	11.9500	11.8450	11.8600	-0.336%	6,546	+4.300%
2017-08-24	11.7289	11.9000	11.7251	11.9000	+1.002%	8,695	+3.950%
2017-08-23	11.7870	11.7870	11.7700	11.7820	-0.501%	2,902	+4.991%
2017-08-22	11.7600	11.8890	11.7600	11.8413	+1.802%	7,027	+4.465%
2017-08-21	11.6317	11.6317	11.6317	11.6317	+0.273%	162	+6.347%
2017-08-18	11.5574	11.6700	11.5574	11.6000	+0.346%	7,700	+6.638%
2017-08-17	11.5600	11.7152	11.4400	11.5600	-1.365%	20,360	+7.007%
2017-08-16	11.5100	11.7376	11.5100	11.7200	+0.861%	11,759	+5.546%
2017-08-15	11.6900	11.6900	11.5865	11.6200	-0.769%	24,541	+6.454%
2017-08-14	11.6800	11.7100	11.6400	11.7100	+0.690%	12,774	+5.636%
2017-08-11	11.6298	11.6298	11.6298	11.6298	-0.430%	666	+6.365%
2017-08-10	11.8000	11.8200	11.5000	11.6800	-1.684%	9,499	+5.908%
2017-08-09	11.9200	11.9200	11.8000	11.8800	-0.419%	9,561	+4.125%
2017-08-08	11.9100	11.9300	11.8900	11.9300	+0.505%	22,333	+3.688%
2017-08-07	11.8500	11.8800	11.8500	11.8700	+0.253%	14,069	+4.212%
2017-08-04	11.8400	11.8700	11.8013	11.8400	0.000%	13,269	+4.476%
2017-08-03	11.9500	11.9500	11.8100	11.8400	-1.086%	20,679	+4.476%
2017-08-02	11.8900	11.9700	11.8679	11.9700	+0.758%	17,991	+3.342%
2017-08-01	11.8300	12.0000	11.8300	11.8800	0.000%	10,396	+4.125%
2017-07-31	11.8402	11.8800	11.8300	11.8800	+0.423%	10,280	+4.125%
2017-07-28	11.8500	11.8800	11.8114	11.8300	-0.169%	3,207	+4.565%
2017-07-27	11.8800	11.8800	11.8390	11.8500	-0.084%	9,958	+4.388%
2017-07-26	11.8600	11.8800	11.8300	11.8600	+0.084%	33,480	+4.300%
2017-07-25	11.8700	11.8797	11.8200	11.8500	0.000%	31,500	+4.388%
2017-07-24	11.8290	11.8532	11.8290	11.8500	-0.084%	20,058	+4.388%
2017-07-21	11.8800	11.9000	11.8190	11.8600	-0.420%	10,044	+4.300%
2017-07-20	11.9000	11.9200	11.8002	11.9100	+0.084%	11,900	+3.862%
2017-07-19	11.9000	11.9200	11.8900	11.9000	+0.337%	1,967	+3.950%
2017-07-18	11.8000	11.8600	11.7738	11.8600	+0.169%	1,567	+4.300%
2017-07-17	11.7250	11.8400	11.6727	11.8400	+1.110%	12,140	+4.476%
2017-07-14	11.7400	11.8001	11.7100	11.7100	-0.315%	12,752	+5.636%
2017-07-13	11.7645	11.7645	11.6500	11.7470	+0.060%	10,962	+5.303%
2017-07-12	11.6900	11.7600	11.6771	11.7400	+1.382%	2,288	+5.366%
2017-07-11	11.4700	11.5800	11.4700	11.5800	+1.251%	5,041	+6.822%
2017-07-10	11.4500	11.4800	11.4369	11.4369	+0.148%	4,927	+8.159%
2017-07-07	11.4000	11.4300	11.2100	11.4200	0.000%	3,701	+8.319%
2017-07-06	11.5900	11.5900	11.4000	11.4200	-1.211%	4,715	+8.319%
2017-07-05	11.5300	11.5873	11.5100	11.5600	+0.161%	8,897	+7.007%
2017-07-03	11.4800	11.5414	11.4800	11.5414	+0.622%	4,423	+7.179%
2017-06-30	11.3800	11.4700	11.3800	11.4700	+1.236%	1,927	+7.847%
2017-06-29	11.4200	11.4200	11.2900	11.3300	-0.788%	6,674	+9.179%
2017-06-28	11.4500	11.4890	11.4200	11.4200	+0.528%	2,752	+8.319%
2017-06-27	11.4400	11.5442	11.3600	11.3600	-1.303%	9,197	+8.891%
2017-06-26	11.4400	11.5100	11.4200	11.5100	+0.965%	9,849	+7.472%
2017-06-23	11.3900	11.4500	11.3200	11.4000	-0.175%	8,785	+8.509%
2017-06-22	11.3600	11.4400	11.3500	11.4200	+1.601%	31,122	+8.319%
2017-06-21	11.3600	11.3600	11.1610	11.2400	+0.627%	11,404	+10.053%
2017-06-20	11.2300	11.2330	11.1379	11.1700	-0.534%	31,418	+10.743%
2017-06-19	11.0600	11.3439	11.0600	11.2300	+2.933%	45,915	+10.151%
2017-06-16	10.9400	10.9600	10.9100	10.9100	-0.183%	6,513	+13.382%
2017-06-15	10.8900	11.0020	10.8200	10.9300	-0.772%	13,556	+13.175%
2017-06-14	11.0400	11.0635	11.0000	11.0150	-0.766%	10,710	+12.301%
2017-06-13	11.1958	11.1958	11.1000	11.1000	-0.189%	2,676	+11.441%
2017-06-12	11.1200	11.1800	11.0962	11.1210	-0.349%	8,505	+11.231%
2017-06-09	11.1500	11.1702	11.1300	11.1600	+0.010%	10,953	+10.842%
2017-06-08	11.0200	11.1589	11.0200	11.1589	+0.894%	9,536	+10.853%
2017-06-07	10.9800	11.0600	10.9800	11.0600	+0.637%	25,848	+11.844%
2017-06-06	10.9100	10.9900	10.9100	10.9900	+0.549%	11,945	+12.557%
2017-06-05	10.9600	10.9600	10.9100	10.9300	-0.091%	18,992	+13.175%
2017-06-02	10.9327	10.9400	10.9101	10.9400	+0.183%	17,907	+13.071%
2017-06-01	10.8300	10.9200	10.8300	10.9200	+0.552%	27,687	+13.278%
2017-05-31	10.8363	10.8800	10.8299	10.8600	+0.185%	8,294	+13.904%
2017-05-30	10.8330	10.8500	10.8301	10.8400	-0.184%	4,134	+14.114%
2017-05-26	10.8576	10.9000	10.8508	10.8600	-0.367%	3,001	+13.904%
2017-05-25	10.8600	10.9900	10.8400	10.9000	+0.461%	74,935	+13.486%
2017-05-24	10.8900	10.8964	10.8500	10.8500	-0.111%	17,101	+14.009%
2017-05-23	10.8407	10.9000	10.8407	10.8621	-0.080%	1,709	+13.882%
2017-05-22	10.8600	10.9100	10.8600	10.8708	-0.085%	6,188	+13.791%
2017-05-19	10.7300	10.9752	10.7300	10.8800	+0.928%	17,085	+13.695%
2017-05-18	10.8162	10.8300	10.7800	10.7800	+0.186%	4,127	+14.750%
2017-05-17	10.8400	10.8400	10.7589	10.7600	-0.829%	13,786	+14.963%
2017-05-16	10.9200	11.0000	10.6800	10.8500	-1.094%	45,514	+14.009%
2017-05-15	10.9813	10.9813	10.9610	10.9700	+0.642%	703	+12.762%
2017-05-12	10.9100	10.9284	10.8700	10.9000	+0.263%	9,521	+13.486%
2017-05-11	10.8000	10.8714	10.8000	10.8714	-0.445%	6,891	+13.785%
2017-05-10	10.7900	10.9700	10.7900	10.9200	+0.368%	15,311	+13.278%
2017-05-09	10.9000	10.9160	10.8800	10.8800	+1.002%	8,188	+13.695%
2017-05-08	10.7500	10.7802	10.7500	10.7721	+0.479%	2,490	+14.834%
2017-05-05	10.6731	10.7400	10.6400	10.7208	+0.665%	5,201	+15.383%
2017-05-04	10.6500	10.6500	10.6000	10.6500	+0.047%	12,945	+16.150%
2017-05-03	10.6700	10.6800	10.6300	10.6450	+0.047%	12,503	+16.205%
2017-05-02	10.5900	10.6700	10.5900	10.6400	-0.188%	11,836	+16.259%
2017-05-01	10.5900	10.7500	10.5900	10.6600	+0.188%	9,472	+16.041%
2017-04-28	10.6200	10.7101	10.6200	10.6400	-0.375%	14,121	+16.259%
2017-04-27	10.6201	10.6900	10.6201	10.6800	-0.280%	3,171	+15.824%
2017-04-26	10.6700	10.7200	10.6600	10.7100	+0.943%	13,861	+15.500%
2017-04-25	10.6100	10.6950	10.5929	10.6100	+0.569%	7,688	+16.588%
2017-04-24	10.5200	10.5800	10.5200	10.5500	+0.190%	4,116	+17.251%
2017-04-21	10.5500	10.5500	10.5250	10.5300	-0.095%	12,015	+17.474%
2017-04-20	10.5400	10.5450	10.5050	10.5400	+0.958%	131,786	+17.362%
2017-04-19	10.5000	10.5300	10.4300	10.4400	-0.855%	20,331	+18.487%
2017-04-18	10.5700	10.5700	10.4900	10.5300	-0.284%	27,606	+17.474%
2017-04-17	10.5300	10.5970	10.5300	10.5600	+0.095%	20,179	+17.140%
2017-04-13	10.5300	10.6004	10.5300	10.5500	+0.095%	13,549	+17.251%
2017-04-12	10.5600	10.5700	10.5100	10.5400	+0.095%	18,405	+17.362%
2017-04-11	10.5200	10.5800	10.5000	10.5300	-0.190%	49,058	+17.474%
2017-04-10	10.6100	10.6520	10.5500	10.5500	-0.566%	9,710	+17.251%
2017-04-07	10.6400	10.6655	10.6100	10.6100	-0.282%	4,506	+16.588%
2017-04-06	10.6800	10.7099	10.5900	10.6400	+0.094%	12,942	+16.259%
2017-04-05	10.7300	10.7300	10.6001	10.6300	-0.654%	19,047	+16.369%
2017-04-04	10.6000	10.9100	10.5300	10.7000	+1.518%	82,988	+15.607%
2017-04-03	10.4600	10.5590	10.4500	10.5400	+0.669%	23,901	+17.362%
2017-03-31	10.4700	10.5656	10.4400	10.4700	-0.286%	7,112	+18.147%
2017-03-30	10.5042	10.5200	10.4800	10.5000	+0.287%	15,542	+17.810%
2017-03-29	10.4200	10.4900	10.3600	10.4700	+0.480%	18,464	+18.147%
2017-03-28	10.0598	10.4844	10.0550	10.4200	+3.579%	34,090	+18.714%
2017-03-27	10.0100	10.0632	10.0100	10.0600	-0.036%	15,494	+22.962%
2017-03-24	10.0000	10.0829	9.9900	10.0636	+0.235%	13,020	+22.918%
2017-03-23	9.8600	10.0700	9.8600	10.0400	+1.006%	20,648	+23.207%
2017-03-22	9.8800	9.9400	9.8800	9.9400	+0.506%	12,641	+24.447%
2017-03-21	9.9400	9.9400	9.8600	9.8900	-0.101%	14,171	+25.076%
2017-03-20	9.8500	9.9310	9.8500	9.9000	+0.712%	24,624	+24.949%
2017-03-17	9.7900	9.8300	9.7800	9.8300	-0.304%	32,868	+25.839%
2017-03-16	9.8400	9.8800	9.7900	9.8600	+0.510%	32,809	+25.456%
2017-03-15	9.7100	9.8100	9.6900	9.8100	+1.238%	35,579	+26.096%
2017-03-14	9.6800	9.6900	9.6700	9.6900	-0.513%	13,331	+27.657%
2017-03-13	9.6300	9.7400	9.5800	9.7400	+1.142%	38,993	+27.002%
2017-03-10	9.6100	9.6300	9.6036	9.6300	+0.732%	16,127	+28.453%
2017-03-09	9.5800	9.6100	9.5348	9.5600	-0.313%	32,210	+29.393%
2017-03-08	9.5200	9.5900	9.5200	9.5900	+1.054%	28,180	+28.989%
2017-03-07	9.5500	9.5500	9.4800	9.4900	-0.256%	36,316	+30.348%
2017-03-06	9.4700	9.5210	9.4600	9.5144	+0.681%	67,362	+30.013%
2017-03-03	9.4400	9.4700	9.4000	9.4500	+0.532%	13,083	+30.899%
2017-03-02	9.4100	9.4500	9.3900	9.4000	-0.938%	17,697	+31.596%
2017-03-01	9.4300	9.4900	9.4300	9.4890	+1.054%	23,103	+30.361%
2017-02-28	9.4200	9.4400	9.3700	9.3900	-0.318%	24,464	+31.736%
2017-02-27	9.4300	9.5400	9.4100	9.4200	+0.213%	38,293	+31.316%
2017-02-24	9.4300	9.4500	9.3900	9.4000	-1.053%	26,905	+31.596%
2017-02-23	9.4981	9.5300	9.4981	9.5000	-0.053%	2,918	+30.211%
2017-02-22	9.4899	9.5500	9.4670	9.5050	+0.159%	23,100	+30.142%
2017-02-21	9.4400	9.4954	9.4358	9.4899	+0.956%	24,923	+30.349%
2017-02-17	9.3800	9.4000	9.3700	9.4000	-0.529%	9,085	+31.596%
2017-02-16	9.4400	9.4500	9.4300	9.4500	0.000%	6,442	+30.899%
2017-02-15	9.3600	9.4500	9.3600	9.4500	+0.318%	11,045	+30.899%
2017-02-14	9.4000	9.4200	9.3800	9.4200	+0.319%	4,299	+31.316%
2017-02-13	9.3800	9.4000	9.3700	9.3900	+0.321%	22,084	+31.736%
2017-02-10	9.3700	9.3700	9.3400	9.3600	+0.322%	6,060	+32.158%
2017-02-09	9.3000	9.3400	9.2900	9.3300	+0.431%	19,027	+32.583%
2017-02-08	9.2779	9.3378	9.2779	9.2900	+0.487%	24,820	+33.154%
2017-02-07	9.2500	9.2600	9.2400	9.2450	+0.141%	19,345	+33.802%
2017-02-06	9.2300	9.2627	9.2200	9.2320	+0.130%	18,948	+33.990%
2017-02-03	9.2300	9.2580	9.1600	9.2200	0.000%	30,879	+34.165%
2017-02-02	9.2301	9.2324	9.1800	9.2200	+0.109%	26,306	+34.165%
2017-02-01	9.1900	9.2200	9.1900	9.2100	+0.436%	18,979	+34.311%
2017-01-31	9.1609	9.1944	9.1600	9.1700	-0.218%	23,445	+34.896%
2017-01-30	9.1662	9.2000	9.1600	9.1900	-0.109%	5,298	+34.603%
2017-01-27	9.1500	9.2400	9.1500	9.2000	+0.218%	32,372	+34.457%
2017-01-26	9.0500	9.2100	9.0500	9.1800	0.000%	13,570	+34.749%
2017-01-25	9.1200	9.1800	9.0371	9.1800	+1.213%	16,112	+34.749%
2017-01-24	9.0500	9.0800	9.0400	9.0700	+0.554%	12,298	+36.384%
2017-01-23	9.0200	9.0400	8.9605	9.0200	+0.464%	14,718	+37.140%
2017-01-20	8.9615	9.0000	8.9560	8.9783	-0.130%	28,632	+37.777%
2017-01-19	8.9800	8.9924	8.9447	8.9900	+0.335%	34,771	+37.597%
2017-01-18	8.9700	8.9900	8.9434	8.9600	-0.111%	48,499	+38.058%
2017-01-17	8.9700	8.9800	8.8900	8.9700	+0.123%	9,061	+37.904%
2017-01-13	8.9701	8.9847	8.9500	8.9590	-0.345%	9,201	+38.073%
2017-01-12	9.0000	9.0000	8.9400	8.9900	+0.335%	12,430	+37.597%
2017-01-11	8.9500	8.9800	8.8960	8.9600	+0.224%	5,089	+38.058%
2017-01-10	8.8090	8.9699	8.8090	8.9400	+0.449%	11,777	+38.367%
2017-01-09	8.8200	8.9100	8.8200	8.9000	+0.451%	49,013	+38.989%
2017-01-06	8.8500	8.8600	8.7901	8.8600	+0.114%	22,375	+39.616%
2017-01-05	8.7900	8.8499	8.7900	8.8499	+1.142%	7,478	+39.776%
2017-01-04	8.7700	8.7700	8.7500	8.7500	+0.385%	1,951	+41.371%
2017-01-03	8.8000	8.8000	8.6975	8.7164	+0.304%	10,825	+41.916%
2016-12-30	8.6600	8.7100	8.6300	8.6900	+0.579%	19,725	+42.348%
2016-12-29	8.5900	8.6400	8.5700	8.6400	+0.817%	60,302	+43.171%
2016-12-28	8.5500	8.5860	8.5400	8.5700	-0.233%	25,855	+44.341%
2016-12-27	8.4000	8.5900	8.4000	8.5900	+1.059%	60,495	+44.005%
2016-12-23	8.5238	8.5439	8.2600	8.5000	-0.235%	49,530	+45.529%
2016-12-22	8.6200	8.6200	8.5100	8.5200	-1.275%	28,243	+45.188%
2016-12-21	8.5400	8.6600	8.5400	8.6300	+0.349%	39,332	+43.337%
2016-12-20	8.5900	8.6200	8.5300	8.6000	-0.922%	65,989	+43.837%
2016-12-19	8.6440	8.6900	8.6100	8.6800	+0.231%	33,579	+42.512%
2016-12-16	8.6900	8.6987	8.6500	8.6600	-0.115%	19,787	+42.841%
2016-12-15	8.6600	8.7200	8.6600	8.6700	-0.459%	25,631	+42.676%
2016-12-14	8.7600	8.8200	8.6000	8.7100	-0.684%	32,202	+42.021%
2016-12-13	8.5700	8.7800	8.5700	8.7700	+1.153%	18,549	+41.049%
2016-12-12	8.8600	8.8600	8.3225	8.6700	-2.803%	31,110	+42.676%
2016-12-09	8.9500	8.9500	8.9100	8.9200	-0.112%	5,994	+38.677%
2016-12-08	8.8900	8.9400	8.8900	8.9300	-0.335%	8,394	+38.522%
2016-12-07	8.7690	8.9600	8.7400	8.9600	+1.472%	15,325	+38.058%
2016-12-06	8.7000	8.8900	8.7000	8.8300	-0.226%	29,253	+40.091%
2016-12-05	8.9100	8.9600	8.4400	8.8500	-0.673%	40,387	+39.774%
2016-12-02	8.9100	8.9400	8.9100	8.9100	-0.726%	9,263	+38.833%
2016-12-01	8.9700	8.9919	8.9700	8.9752	-0.276%	5,881	+37.824%
2016-11-30	9.0000	9.0066	8.9601	9.0000	+0.135%	11,250	+37.444%
2016-11-29	8.9400	8.9879	8.9400	8.9879	+0.311%	285	+37.629%
2016-11-28	8.8700	9.1300	8.8700	8.9600	+0.218%	27,394	+38.058%
2016-11-25	8.8800	8.9500	8.8800	8.9405	+0.909%	2,449	+38.359%
2016-11-23	8.9100	8.9233	8.8000	8.8600	-1.226%	21,791	+39.616%
2016-11-22	8.8869	9.0000	8.8750	8.9700	+1.126%	25,500	+37.904%
2016-11-21	8.7998	8.8830	8.7998	8.8701	+1.141%	9,061	+39.457%
2016-11-18	8.7601	8.7740	8.7600	8.7700	-0.341%	6,172	+41.049%
2016-11-17	8.7700	8.8100	8.7000	8.8000	+0.228%	16,274	+40.568%
2016-11-16	8.7000	8.7900	8.7000	8.7800	-0.454%	5,550	+40.888%
2016-11-15	8.7000	8.8200	8.7000	8.8200	+0.685%	23,595	+40.249%
2016-11-14	8.8400	8.8400	8.7300	8.7600	-0.905%	16,054	+41.210%
2016-11-11	8.8400	8.8600	8.3700	8.8400	-1.229%	10,111	+39.932%
2016-11-10	9.0000	9.0300	8.9400	8.9500	+0.112%	11,592	+38.212%
2016-11-09	8.9800	9.0190	8.9000	8.9400	-1.758%	18,685	+38.367%
2016-11-08	9.0900	9.1600	9.0500	9.1000	+0.110%	24,104	+35.934%
2016-11-07	9.1216	9.1216	9.0100	9.0900	+1.564%	11,304	+36.084%

.dark-mode .Cs2bMJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Cs2bMJ{ color: #333333; background-color: white; border: 2px solid #333333; }GCHGreat China Holdings Ltd.stock NYSE

GCH
Great China Holdings Ltd.
stock NYSE