Dark

GCDT
Green Circle Decarbonize Technology Limited
stock NYSEAMERICAN

At Close

Sep 29, 2026 3:57:35 PM EDT

0.5000USD+5.221%(+0.0246)4,164,633

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Sep 29, 2026 9:10:30 AM EDT

0.4610USD-2.066%(-0.0097)4,876

After-hours

Sep 29, 2026 4:41:30 PM EDT

0.4966USD+0.262%(+0.0013)11,994

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	0.490000	0.620000	0.470000	0.500000	+4.015%	4,164,633	0.000%
2026-09-28	0.670000	0.670000	0.417400	0.480700	-28.361%	1,095,792	+4.015%
2026-09-25	0.592900	0.730000	0.592900	0.671000	+0.149%	1,876,517	-25.484%
2026-09-24	0.500000	0.840600	0.500000	0.670000	+31.115%	86,126,964	-25.373%
2026-09-23	0.339100	0.851100	0.335000	0.511000	+50.029%	193,894,299	-2.153%
2026-09-22	0.367000	0.368863	0.331110	0.340600	-7.446%	231,751	+46.800%
2026-09-21	0.398100	0.398100	0.350000	0.368000	-4.167%	226,543	+35.870%
2026-09-18	0.388900	0.393000	0.360000	0.384000	-1.538%	150,463	+30.208%
2026-09-17	0.382500	0.415100	0.370000	0.390000	+2.497%	439,785	+28.205%
2026-09-16	0.399800	0.409300	0.370060	0.380500	-2.461%	391,536	+31.406%
2026-09-15	0.431350	0.458800	0.384250	0.390100	-9.089%	474,045	+28.172%
2026-09-14	0.438500	0.467000	0.420000	0.429100	-4.197%	518,867	+16.523%
2026-09-11	0.470900	0.538000	0.446900	0.447900	-13.214%	1,146,859	+11.632%
2026-09-10	0.639100	0.639100	0.495000	0.516100	-19.145%	3,372,152	-3.120%
2026-09-09	0.606700	0.668900	0.550000	0.638300	-29.857%	14,430,627	-21.667%
2026-09-08	0.363000	1.170000	0.362100	0.910000	+143.250%	410,143,062	-45.055%
2026-09-04	0.367100	0.378800	0.360100	0.374100	-1.553%	11,705	+33.654%
2026-09-03	0.375100	0.388497	0.360000	0.380000	+0.796%	18,256	+31.579%
2026-09-02	0.390000	0.394899	0.360000	0.377000	+1.072%	72,023	+32.626%
2026-09-01	0.402900	0.402900	0.370400	0.373000	-9.024%	171,656	+34.048%
2026-08-31	0.407826	0.414200	0.390000	0.410000	+0.490%	2,473,650	+21.951%
2026-08-28	0.426100	0.459899	0.400000	0.408000	-3.774%	112,386	+22.549%
2026-08-27	0.389000	0.450000	0.388000	0.424000	+1.679%	266,628	+17.925%
2026-08-26	0.383816	0.474399	0.370000	0.417000	+10.464%	3,274,663	+19.904%
2026-08-25	0.374000	0.424700	0.360000	0.377500	+2.554%	52,818	+32.450%
2026-08-24	0.390900	0.390900	0.360000	0.368100	-6.998%	90,945	+35.833%
2026-08-21	0.380000	0.408000	0.376500	0.395800	+2.645%	97,597	+26.326%
2026-08-20	0.402500	0.407100	0.381700	0.385600	-5.141%	48,267	+29.668%
2026-08-19	0.442000	0.452500	0.403000	0.406500	-13.141%	126,379	+23.001%
2026-08-18	0.468800	0.491850	0.435500	0.468000	-2.358%	93,902	+6.838%
2026-08-17	0.430000	0.479300	0.420000	0.479300	-2.234%	142,132	+4.319%
2026-08-14	0.482600	0.520000	0.450400	0.490250	-4.341%	217,748	+1.989%
2026-08-13	0.420200	0.565400	0.420000	0.512500	+1.646%	6,972,280	-2.439%
2026-08-12	0.439900	0.580000	0.428221	0.504200	+19.962%	2,676,951	-0.833%
2026-08-11	0.441100	0.450000	0.420000	0.420300	-8.868%	74,583	+18.963%
2026-08-10	0.427000	0.464000	0.426800	0.461200	+4.842%	72,637	+8.413%
2026-08-07	0.415700	0.449700	0.403300	0.439900	+8.350%	123,067	+13.662%
2026-08-06	0.380000	0.464000	0.380000	0.406000	+1.882%	1,979,776	+23.153%
2026-08-05	0.409800	0.409800	0.380000	0.398500	-2.805%	37,050	+25.471%
2026-08-04	0.429000	0.436400	0.405300	0.410001	-6.049%	17,392	+21.951%
2026-08-03	0.386500	0.436400	0.386400	0.436400	+10.091%	68,366	+14.574%
2026-07-31	0.360000	0.399800	0.349700	0.396400	+9.261%	60,268	+26.135%
2026-07-30	0.378000	0.378000	0.333100	0.362800	+1.511%	143,565	+37.817%
2026-07-29	0.399900	0.399900	0.330200	0.357400	-12.797%	237,176	+39.899%
2026-07-28	0.414500	0.429400	0.380000	0.409850	-2.695%	72,152	+21.996%
2026-07-27	0.462000	0.469200	0.410000	0.421200	-10.230%	75,781	+18.708%
2026-07-24	0.488300	0.488300	0.439000	0.469200	-2.250%	49,680	+6.564%
2026-07-23	0.400000	0.511000	0.400000	0.480000	-6.433%	45,221	+4.167%
2026-07-22	0.529000	0.553000	0.498000	0.513000	+0.137%	209,314	-2.534%
2026-07-21	0.496000	0.519090	0.484400	0.512300	+7.853%	147,968	-2.401%
2026-07-20	0.484100	0.494000	0.469600	0.475000	+2.151%	55,381	+5.263%
2026-07-17	0.500000	0.518790	0.458050	0.465000	-8.483%	151,799	+7.527%
2026-07-16	0.570000	0.610000	0.500000	0.508100	-7.517%	239,755	-1.594%
2026-07-15	0.575299	0.575300	0.521999	0.549400	-1.134%	106,862	-8.992%
2026-07-14	0.590000	0.613000	0.508201	0.555700	-8.767%	199,020	-10.023%
2026-07-13	0.600000	0.619000	0.588700	0.609100	-0.376%	87,480	-17.912%
2026-07-10	0.605000	0.627300	0.580000	0.611400	-2.829%	88,188	-18.220%
2026-07-09	0.560000	0.629200	0.559900	0.629200	+12.337%	676,657	-20.534%
2026-07-08	0.580000	0.585700	0.541100	0.560100	-4.256%	105,432	-10.730%
2026-07-07	0.571051	0.656900	0.571051	0.585000	-1.232%	137,437	-14.530%
2026-07-06	0.580000	0.597799	0.565700	0.592300	-1.562%	117,411	-15.583%
2026-07-02	0.570900	0.630000	0.560200	0.601700	+3.190%	259,245	-16.902%
2026-07-01	0.538000	0.584400	0.520000	0.583100	+2.478%	407,246	-14.251%
2026-06-30	0.501200	0.572400	0.501200	0.569000	+8.340%	246,608	-12.127%
2026-06-29	0.519000	0.542000	0.502900	0.525200	-1.850%	90,461	-4.798%
2026-06-26	0.555000	0.579600	0.516150	0.535100	-7.678%	162,477	-6.560%
2026-06-25	0.575400	0.592300	0.549350	0.579600	+0.782%	127,597	-13.734%
2026-06-24	0.659700	0.665000	0.574600	0.575100	-13.127%	343,053	-13.059%
2026-06-23	0.670000	0.676900	0.625000	0.662000	-2.647%	268,192	-24.471%
2026-06-22	0.695000	0.730000	0.660000	0.680000	-1.592%	679,553	-26.471%
2026-06-18	0.650000	0.724500	0.646300	0.691000	+4.697%	609,546	-27.641%
2026-06-17	0.649800	0.720000	0.627800	0.660000	+1.852%	411,615	-24.242%
2026-06-16	0.677100	0.730000	0.640101	0.648000	-2.011%	462,212	-22.840%
2026-06-15	0.675000	0.779899	0.655100	0.661300	-1.636%	1,011,127	-24.391%
2026-06-12	0.650000	0.800000	0.620100	0.672300	+1.864%	863,850	-25.628%
2026-06-11	0.830000	0.869400	0.591400	0.660000	-23.265%	2,140,058	-24.242%
2026-06-10	1.190000	1.440000	0.711400	0.860100	+28.373%	85,409,366	-41.867%
2026-06-09	0.693000	0.893000	0.550000	0.670000	+7.856%	1,310,345	-25.373%
2026-06-08	0.600700	0.744999	0.600700	0.621200	+2.661%	7,759,166	-19.511%
2026-06-05	0.670000	0.714400	0.599400	0.605100	-14.763%	94,885	-17.369%
2026-06-04	0.700600	0.779900	0.700000	0.709900	-10.139%	52,517	-29.568%
2026-06-03	0.730000	0.800000	0.670701	0.790000	+8.219%	54,891	-36.709%
2026-06-02	0.710000	0.789900	0.615000	0.730000	+2.817%	116,858	-31.507%
2026-06-01	0.964700	0.964700	0.700000	0.710000	-27.551%	420,797	-29.577%
2026-05-29	1.120000	1.190000	0.905150	0.980000	-10.909%	1,502,397	-48.980%
2026-05-28	0.870000	1.150000	0.830000	1.100000	+35.719%	2,356,933	-54.545%
2026-05-27	0.744150	0.825700	0.744150	0.810500	+7.522%	14,221	-38.310%
2026-05-26	0.808800	0.859999	0.732500	0.753800	-8.073%	21,513	-33.669%
2026-05-22	0.675100	0.820000	0.631900	0.820000	+13.810%	53,043	-39.024%
2026-05-21	0.675000	0.720600	0.630000	0.720500	+3.744%	15,467	-30.604%
2026-05-20	0.671200	0.700000	0.585700	0.694500	+0.361%	129,413	-28.006%
2026-05-19	0.743700	0.743700	0.631300	0.692000	-9.542%	179,004	-27.746%
2026-05-18	0.780000	0.780000	0.715000	0.765000	-5.556%	33,340	-34.641%
2026-05-15	0.660200	0.810200	0.660200	0.810000	+1.161%	230,437	-38.272%
2026-05-14	0.804800	0.814700	0.756700	0.800700	+2.274%	14,059	-37.555%
2026-05-13	0.702718	0.782900	0.702718	0.782900	+5.228%	18,949	-36.135%
2026-05-12	0.790000	0.825000	0.700000	0.744000	-9.257%	80,358	-32.796%
2026-05-11	0.817900	0.880000	0.760200	0.819900	-5.986%	47,509	-39.017%
2026-05-08	0.780000	0.899899	0.780000	0.872100	+1.738%	153,488	-42.667%
2026-05-07	0.850000	0.927000	0.848100	0.857200	-5.334%	40,322	-41.671%
2026-05-06	0.950000	0.950000	0.870000	0.905500	+1.252%	31,622	-44.782%
2026-05-05	0.880000	0.950000	0.880000	0.894300	-1.188%	23,721	-44.090%
2026-05-04	0.950000	0.950000	0.880000	0.905051	+0.561%	27,020	-44.754%
2026-05-01	0.843900	0.935000	0.805100	0.900000	+7.105%	120,089	-44.444%
2026-04-30	0.742000	0.849000	0.741100	0.840300	+10.755%	71,224	-40.497%
2026-04-29	0.789000	0.789000	0.731100	0.758700	-3.889%	27,463	-34.098%
2026-04-28	0.800000	0.808900	0.750000	0.789400	+0.714%	11,755	-36.661%
2026-04-27	0.770100	0.809290	0.725102	0.783800	+1.528%	91,333	-36.208%
2026-04-24	0.681100	0.800000	0.681100	0.772000	-2.759%	159,100	-35.233%
2026-04-23	0.753900	0.810100	0.680100	0.793900	+4.461%	444,371	-37.020%
2026-04-22	0.950600	0.950600	0.720500	0.760000	-21.649%	94,101	-34.211%
2026-04-21	0.930000	1.030000	0.930000	0.970000	0.000%	108,861	-48.454%
2026-04-20	1.130000	1.130000	0.935655	0.970000	-7.619%	31,730	-48.454%
2026-04-17	1.070000	1.220000	1.050000	1.050000	+2.941%	34,894	-52.381%
2026-04-16	1.090000	1.160000	1.020000	1.020000	-5.556%	8,777	-50.980%
2026-04-15	1.170000	1.298000	1.070000	1.080000	-12.195%	44,721	-53.704%
2026-04-14	1.200000	1.250000	1.140000	1.230000	-1.600%	11,575	-59.350%
2026-04-13	1.030000	1.350000	0.988800	1.250000	+11.607%	354,979	-60.000%
2026-04-10	1.070000	1.200000	1.060100	1.120000	+4.653%	41,692	-55.357%
2026-04-09	1.120000	1.240000	1.050000	1.070200	-2.709%	59,910	-53.280%
2026-04-08	1.220000	1.280000	1.090000	1.100000	-8.333%	54,731	-54.545%
2026-04-07	1.240000	1.500000	1.150000	1.200000	-3.226%	93,540	-58.333%
2026-04-06	1.151100	1.240000	1.151100	1.240000	+9.735%	15,952	-59.677%
2026-04-02	1.260000	1.360000	1.120000	1.130000	-12.403%	60,444	-55.752%
2026-04-01	1.020000	1.290000	0.960000	1.290000	+27.723%	63,786	-61.240%
2026-03-31	1.050000	1.110000	1.010000	1.010000	+4.935%	23,506	-50.495%
2026-03-30	0.980000	0.980000	0.852300	0.962501	-0.145%	10,990	-48.052%
2026-03-27	1.070000	1.070000	0.820200	0.963900	-3.600%	117,212	-48.127%
2026-03-26	1.090000	1.110000	0.950000	0.999900	-10.323%	38,993	-49.995%
2026-03-25	0.964800	1.115000	0.825100	1.115000	+15.091%	86,381	-55.157%
2026-03-24	0.894700	0.970000	0.850000	0.968800	+6.112%	67,136	-48.390%
2026-03-23	0.880200	0.944800	0.765700	0.913000	+3.726%	104,807	-45.235%
2026-03-20	1.220000	1.220000	0.844500	0.880200	-32.292%	290,859	-43.195%
2026-03-19	2.530000	2.710000	0.910000	1.300000	-33.333%	1,889,311	-61.538%
2026-03-18	1.810000	2.270000	1.745000	1.950000	+4.839%	76,391	-74.359%
2026-03-17	1.820000	1.990000	1.800000	1.860000	-1.064%	20,253	-73.118%
2026-03-16	2.110000	2.320000	1.873400	1.880000	-7.843%	27,492	-73.404%
2026-03-13	2.200000	2.390800	2.010000	2.040000	-3.546%	33,889	-75.490%
2026-03-12	2.000000	2.390000	2.000000	2.115000	+2.174%	30,559	-76.359%
2026-03-11	2.360000	2.400000	2.070000	2.070000	-6.335%	21,028	-75.845%
2026-03-10	2.200000	2.460000	2.200000	2.210000	-1.339%	60,341	-77.376%
2026-03-09	2.467400	2.600000	2.110000	2.240000	-7.819%	75,436	-77.679%
2026-03-06	2.600000	2.600000	2.377900	2.430000	-6.178%	11,990	-79.424%
2026-03-05	2.540000	2.650000	2.430000	2.590000	+2.372%	9,067	-80.695%
2026-03-04	2.260000	2.650000	2.070800	2.530000	+14.480%	22,819	-80.237%
2026-03-03	1.950000	2.230000	1.850100	2.210000	+11.055%	24,235	-77.376%
2026-03-02	1.900000	2.014200	1.810000	1.990000	+3.646%	33,474	-74.874%
2026-02-27	2.460000	2.500000	1.800100	1.920000	-23.200%	127,828	-73.958%
2026-02-26	2.660000	2.720000	2.280000	2.500000	-3.475%	45,896	-80.000%
2026-02-25	3.275000	3.341000	2.000000	2.590000	-17.778%	154,898	-80.695%
2026-02-24	3.610000	3.610000	3.120000	3.150000	-13.699%	26,064	-84.127%
2026-02-23	3.750000	3.750000	3.400000	3.650000	+3.989%	16,717	-86.301%
2026-02-20	3.320000	3.550000	3.320000	3.510000	+5.723%	7,252	-85.755%
2026-02-19	3.400000	3.460000	3.300000	3.320000	+2.786%	7,677	-84.940%
2026-02-18	3.340000	3.400000	3.230000	3.230000	0.000%	13,491	-84.520%
2026-02-17	3.500000	3.720000	3.230000	3.230000	-0.050%	21,593	-84.520%
2026-02-13	3.950000	4.057200	3.150000	3.231600	-12.659%	25,136	-84.528%
2026-02-12	4.060000	4.221300	3.700000	3.700000	-13.753%	17,500	-86.486%
2026-02-11	4.380000	4.380000	4.000000	4.290000	-0.464%	14,338	-88.345%
2026-02-10	4.280000	4.310000	4.020000	4.310000	+0.258%	10,069	-88.399%
2026-02-09	4.210000	4.480000	4.090000	4.298900	+4.851%	23,171	-88.369%
2026-02-06	3.830000	4.250000	3.830000	4.100000	+2.500%	28,284	-87.805%
2026-02-05	4.426300	4.426300	3.900000	4.000000	-2.439%	50,698	-87.500%
2026-02-04	4.280000	4.310000	4.100000	4.100000	-2.844%	39,917	-87.805%
2026-02-03	4.030000	4.500000	4.022000	4.220000	+4.715%	63,636	-88.152%
2026-02-02	4.250000	4.500000	4.000000	4.030000	-5.176%	30,049	-87.593%
2026-01-30	4.050100	4.650000	4.050100	4.250000	+5.985%	57,607	-88.235%
2026-01-29	4.410000	4.540000	4.010000	4.010000	-8.864%	91,428	-87.531%
2026-01-28	4.920000	4.960000	4.400000	4.400000	-10.751%	215,345	-88.636%
2026-01-27	5.100000	5.100000	4.900000	4.930000	-1.597%	142,220	-89.858%
2026-01-26	5.090000	5.190000	4.710000	5.010000	+2.245%	266,562	-90.020%
2026-01-23	4.890000	5.060000	4.700000	4.900000	+1.871%	40,050	-89.796%
2026-01-22	4.940000	5.321800	4.600000	4.810000	+1.050%	172,121	-89.605%
2026-01-21	4.830000	4.830000	4.500000	4.760000	+1.062%	459,842	-89.496%
2026-01-20	4.630000	4.890000	4.600000	4.710000	+3.063%	89,597	-89.384%
2026-01-16	4.720000	5.150000	4.300000	4.570000	+1.556%	278,807	-89.059%
2026-01-15	5.650000	5.650000	4.480000	4.500000	-19.065%	193,075	-88.889%
2026-01-14	4.750000	5.850000	4.400000	5.560000	+32.067%	495,514	-91.007%
2026-01-13	4.300000	5.600000	4.150000	4.210000	0.000%	2,433,984	-88.124%

.dark-mode .bYMrkJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bYMrkJ{ color: #333333; background-color: white; border: 2px solid #333333; }GCDTGreen Circle Decarbonize Technology Limitedstock NYSEAMERICAN

GCDT
Green Circle Decarbonize Technology Limited
stock NYSEAMERICAN