Dark

GCGX
Global Consortium, Inc. Common Stock
stock OTC

Inactive

Feb 16, 2022

0.3800USD-4.523%(-0.0180)1,252

Pre-market

0.00USD-100.000%(-0.40)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-02-16	0.4000	0.4000	0.3800	0.3800	-4.523%	1,252	0.000%
2022-02-10	0.4000	0.4000	0.3980	0.3980	-13.478%	596	-4.523%
2022-02-09	0.4600	0.4600	0.4600	0.4600	-16.364%	2,012	-17.391%
2022-02-08	0.5500	0.5500	0.5500	0.5500	+1.852%	412	-30.909%
2022-02-07	0.5900	0.5900	0.4000	0.5400	-8.475%	4,809	-29.630%
2022-02-04	0.5100	0.6378	0.3400	0.5900	+68.571%	4,305	-35.593%
2022-02-03	0.3751	0.3751	0.3500	0.3500	-20.922%	406	+8.571%
2022-02-02	0.4426	0.4426	0.4426	0.4426	+17.713%	1,103	-14.144%
2022-01-31	0.5100	0.5100	0.3751	0.3760	-26.275%	508	+1.064%
2022-01-28	0.5100	0.5100	0.4450	0.5100	+17.241%	7,222	-25.490%
2022-01-27	0.4350	0.4350	0.4350	0.4350	+8.750%	420	-12.644%
2022-01-26	0.4000	0.4200	0.4000	0.4000	-21.569%	6,973	-5.000%
2022-01-25	0.5750	0.5750	0.4850	0.5100	+18.605%	1,591	-25.490%
2022-01-24	0.4300	0.4300	0.4300	0.4300	+38.353%	411	-11.628%
2022-01-19	0.3108	0.3108	0.3108	0.3108	+15.111%	503	+22.265%
2022-01-18	0.2700	0.2701	0.2700	0.2700	-37.209%	427	+40.741%
2022-01-14	0.2700	0.4300	0.2700	0.4300	+3.739%	255	-11.628%
2022-01-13	0.2900	0.4145	0.2900	0.4145	+9.656%	2,604	-8.323%
2022-01-11	0.2700	0.3940	0.2700	0.3780	-16.000%	810	+0.529%
2022-01-06	0.3780	0.4500	0.3780	0.4500	-2.174%	1,282	-15.556%
2022-01-05	0.2200	0.4600	0.2200	0.4600	+21.693%	2,620	-17.391%
2022-01-04	0.4700	0.4700	0.2102	0.3780	-20.421%	3,281	+0.529%
2022-01-03	0.4750	0.4750	0.4750	0.4750	+75.731%	1,053	-20.000%
2021-12-31	0.1810	0.2703	0.1810	0.2703	+68.938%	7,061	+40.585%
2021-12-30	0.1550	0.3750	0.1550	0.1600	+3.829%	3,292	+137.500%
2021-12-29	0.1976	0.2770	0.1541	0.1541	-40.776%	2,328	+146.593%
2021-12-28	0.3202	0.3300	0.2602	0.2602	+0.038%	11,531	+46.042%
2021-12-27	0.2601	0.2601	0.2601	0.2601	-9.056%	277	+46.098%
2021-12-23	0.2860	0.3880	0.2860	0.2860	-15.007%	1,742	+32.867%
2021-12-22	0.2640	0.3910	0.2640	0.3365	+19.326%	1,492	+12.927%
2021-12-21	0.3201	0.4550	0.2820	0.2820	-11.875%	16,942	+34.752%
2021-12-20	0.3830	0.3830	0.3200	0.3200	-15.789%	5,055	+18.750%
2021-12-17	0.3900	0.3900	0.3800	0.3800	0.000%	969	0.000%
2021-12-15	0.3800	0.3800	0.3800	0.3800	-5.000%	679	0.000%
2021-12-14	0.3825	0.4000	0.3820	0.4000	0.000%	15,435	-5.000%
2021-12-10	0.4000	0.4000	0.4000	0.4000	-2.439%	1,088	-5.000%
2021-12-09	0.4000	0.4100	0.4000	0.4100	0.000%	2,060	-7.317%
2021-12-08	0.5250	0.5250	0.4100	0.4100	-11.351%	2,752	-7.317%
2021-12-06	0.4300	0.4625	0.4000	0.4625	+10.119%	1,516	-17.838%
2021-12-03	0.4200	0.4200	0.4200	0.4200	+5.000%	1,302	-9.524%
2021-12-02	0.4025	0.4025	0.4000	0.4000	-2.439%	366	-5.000%
2021-12-01	0.4100	0.4100	0.4100	0.4100	-2.381%	213	-7.317%
2021-11-30	0.4425	0.4600	0.4200	0.4200	-2.890%	9,081	-9.524%
2021-11-29	0.5701	0.5850	0.3650	0.4325	-24.136%	13,897	-12.139%
2021-11-26	0.6400	0.7050	0.3800	0.5701	-25.961%	12,068	-33.345%
2021-11-24	0.5290	2.2000	0.5290	0.7700	+54.618%	608,443	-50.649%
2021-11-23	0.5700	0.5700	0.4980	0.4980	+15.545%	504	-23.695%
2021-11-22	0.4698	0.4698	0.3400	0.4310	-13.783%	2,982	-11.833%
2021-11-19	0.4101	0.6000	0.3400	0.4999	+21.897%	13,669	-23.985%
2021-11-18	0.4101	0.4101	0.4101	0.4101	0.000%	1,014	-7.340%
2021-11-17	0.4156	0.4666	0.4101	0.4101	-29.293%	6,174	-7.340%
2021-11-16	0.5800	0.5800	0.5800	0.5800	-4.918%	250	-34.483%
2021-11-15	0.4226	0.6100	0.4151	0.6100	+17.852%	1,225	-37.705%
2021-11-11	0.4150	0.6200	0.4150	0.5176	-16.516%	4,192	-26.584%
2021-11-10	0.4310	0.6300	0.4310	0.6200	+40.271%	9,126	-38.710%
2021-11-09	0.4420	0.4420	0.4420	0.4420	+2.791%	196	-14.027%
2021-11-08	0.4201	0.4415	0.4201	0.4300	-28.333%	695	-11.628%
2021-11-04	0.4310	0.6000	0.4103	0.6000	+39.828%	3,658	-36.667%
2021-11-03	0.4291	0.4291	0.4291	0.4291	+0.023%	101	-11.443%
2021-11-02	0.4356	0.4356	0.4290	0.4290	-8.723%	1,210	-11.422%
2021-11-01	0.5650	0.5650	0.4700	0.4700	+4.444%	1,934	-19.149%
2021-10-29	0.4500	0.4500	0.4500	0.4500	-0.552%	592	-15.556%
2021-10-28	0.5913	0.5913	0.4525	0.4525	+0.333%	2,022	-16.022%
2021-10-27	0.4501	0.7399	0.4501	0.4510	-9.800%	460	-15.743%
2021-10-26	0.4400	0.7300	0.4400	0.5000	+16.090%	1,477	-24.000%
2021-10-25	0.7000	0.7000	0.4307	0.4307	-38.471%	691	-11.772%
2021-10-22	0.4301	0.7000	0.4301	0.7000	+62.791%	1,888	-45.714%
2021-10-21	0.4300	0.4401	0.4300	0.4300	-0.023%	1,729	-11.628%
2021-10-20	0.4301	0.4301	0.4301	0.4301	+0.256%	211	-11.648%
2021-10-18	0.4290	0.4290	0.4290	0.4290	0.000%	103	-11.422%
2021-10-15	0.5200	0.5200	0.4290	0.4290	-18.286%	1,741	-11.422%
2021-10-14	0.7000	0.7000	0.5250	0.5250	-19.231%	238	-27.619%
2021-10-13	0.6500	0.6500	0.6500	0.6500	0.000%	537	-41.538%
2021-10-12	0.5510	0.6500	0.5500	0.6500	+27.451%	653	-41.538%
2021-10-11	0.5100	0.5100	0.5100	0.5100	0.000%	203	-25.490%
2021-10-08	0.5000	0.5100	0.5000	0.5100	+2.000%	448	-25.490%
2021-10-07	0.4300	0.7500	0.4300	0.5000	+5.263%	792	-24.000%
2021-10-06	0.4750	0.4750	0.4750	0.4750	+11.085%	196	-20.000%
2021-10-05	0.7500	0.7500	0.4261	0.4276	+0.376%	1,550	-11.132%
2021-10-04	0.7500	0.7500	0.4260	0.4260	-36.256%	1,834	-10.798%
2021-10-01	0.7500	0.7500	0.5865	0.6683	-10.893%	538	-43.139%
2021-09-30	0.4950	0.7500	0.4950	0.7500	+97.368%	1,775	-49.333%
2021-09-29	0.3800	0.3800	0.3800	0.3800	-24.000%	330	0.000%
2021-09-24	0.8500	0.8500	0.3901	0.5000	+1.358%	19,645	-24.000%
2021-09-21	0.3910	0.4933	0.3910	0.4933	+23.294%	1,143	-22.968%
2021-09-20	0.6000	0.6000	0.4001	0.4001	0.000%	1,524	-5.024%
2021-09-16	0.4001	0.4001	0.4001	0.4001	+2.563%	454	-5.024%
2021-09-13	0.5434	0.5434	0.3901	0.3901	+1.272%	467	-2.589%
2021-09-10	0.3805	0.3852	0.3805	0.3852	-14.419%	553	-1.350%
2021-09-09	0.4500	0.8420	0.4500	0.4501	-18.164%	1,878	-15.574%
2021-09-08	0.7337	0.7337	0.5500	0.5500	-23.991%	12,054	-30.909%
2021-09-07	0.8450	0.8450	0.5701	0.7236	+3.371%	4,152	-47.485%
2021-09-03	0.8500	0.8500	0.7000	0.7000	-7.907%	6,892	-45.714%
2021-09-02	0.8103	0.8103	0.7601	0.7601	-1.324%	3,710	-50.007%
2021-09-01	0.7703	0.7703	0.7703	0.7703	-3.180%	237	-50.669%
2021-08-31	0.8500	0.8500	0.7956	0.7956	-2.976%	1,158	-52.237%
2021-08-30	0.8205	0.8500	0.8200	0.8200	-3.529%	6,448	-53.659%
2021-08-27	0.8499	0.8500	0.8499	0.8500	0.000%	2,155	-55.294%
2021-08-26	0.8775	0.8775	0.8402	0.8500	+0.592%	10,793	-55.294%
2021-08-25	0.8450	1.0000	0.8450	0.8450	-15.500%	779	-55.030%
2021-08-24	1.0000	1.0000	0.8600	1.0000	+14.273%	9,847	-62.000%
2021-08-23	0.9400	0.9650	0.8751	0.8751	-6.904%	11,415	-56.576%
2021-08-20	0.8200	0.9400	0.8200	0.9400	0.000%	264	-59.574%
2021-08-19	0.8150	0.9400	0.8150	0.9400	0.000%	3,719	-59.574%
2021-08-18	0.9400	0.9400	0.8100	0.9400	+16.035%	5,503	-59.574%
2021-08-17	0.8101	0.8101	0.8101	0.8101	0.000%	2,140	-53.092%
2021-08-16	0.9000	0.9000	0.8100	0.8101	-5.693%	1,732	-53.092%
2021-08-12	0.7801	0.8590	0.7801	0.8590	+10.114%	1,574	-55.763%
2021-08-11	0.7801	0.7801	0.7801	0.7801	-16.118%	236	-51.288%
2021-08-10	0.7851	0.9300	0.7851	0.9300	-1.064%	759	-59.140%
2021-08-09	0.9400	0.9400	0.9400	0.9400	0.000%	141	-59.574%
2021-08-06	0.8001	0.9400	0.7700	0.9400	0.000%	7,232	-59.574%
2021-08-04	0.9500	0.9500	0.9000	0.9400	+17.500%	432	-59.574%
2021-08-03	0.8000	0.9500	0.8000	0.8000	-15.789%	538	-52.500%
2021-08-02	0.9350	0.9500	0.7700	0.9500	0.000%	1,305	-60.000%
2021-07-29	0.7550	0.9500	0.7550	0.9500	0.000%	2,432	-60.000%
2021-07-28	0.7500	0.9500	0.7500	0.9500	0.000%	465	-60.000%
2021-07-27	0.9500	0.9500	0.9500	0.9500	+18.750%	824	-60.000%
2021-07-23	0.8000	0.8000	0.8000	0.8000	-5.882%	325	-52.500%
2021-07-22	0.9500	0.9500	0.8100	0.8500	-10.526%	2,036	-55.294%
2021-07-21	0.7600	0.9500	0.7600	0.9500	+26.498%	1,598	-60.000%
2021-07-20	0.7510	0.7510	0.7510	0.7510	+0.805%	137	-49.401%
2021-07-19	0.7600	0.9800	0.7450	0.7450	-1.974%	1,698	-48.993%
2021-07-16	0.7600	0.7600	0.7600	0.7600	+1.198%	226	-50.000%
2021-07-13	0.9800	0.9800	0.7510	0.7510	+2.877%	1,307	-49.401%
2021-07-12	0.7300	0.7300	0.7300	0.7300	-14.370%	709	-47.945%
2021-07-09	0.8602	0.8602	0.8000	0.8525	-13.889%	2,530	-55.425%
2021-07-06	0.8000	0.9900	0.8000	0.9900	+1.020%	565	-61.616%
2021-07-02	0.8000	0.9800	0.8000	0.9800	+22.500%	635	-61.224%
2021-07-01	0.9899	0.9899	0.8000	0.8000	-19.192%	4,054	-52.500%
2021-06-30	0.7560	0.9900	0.7560	0.9900	+33.693%	2,451	-61.616%
2021-06-28	0.9600	1.0000	0.7405	0.7405	-1.660%	745	-48.683%
2021-06-24	0.9650	0.9650	0.7530	0.7530	-0.397%	542	-49.535%
2021-06-23	0.8100	0.8100	0.7560	0.7560	+4.261%	1,580	-49.735%
2021-06-22	0.7251	0.7251	0.7251	0.7251	+2.851%	1,070	-47.593%
2021-06-21	0.8600	0.8600	0.7050	0.7050	-12.963%	5,421	-46.099%
2021-06-18	0.8100	0.8100	0.8100	0.8100	+0.909%	1,650	-53.086%
2021-06-17	1.0000	1.0000	0.7550	0.8027	-19.730%	3,570	-52.660%
2021-06-16	1.0000	1.0000	1.0000	1.0000	+28.205%	279	-62.000%
2021-06-15	0.7800	0.7800	0.7800	0.7800	-13.333%	871	-51.282%
2021-06-14	0.9000	0.9000	0.9000	0.9000	-10.000%	176	-57.778%
2021-06-11	1.0000	1.0000	0.8900	1.0000	+12.360%	3,461	-62.000%
2021-06-10	0.9450	1.0000	0.8900	0.8900	-5.820%	1,515	-57.303%
2021-06-09	0.7200	1.0000	0.7200	0.9450	-0.526%	3,189	-59.788%
2021-06-08	0.6625	0.9500	0.6625	0.9500	+26.667%	2,996	-60.000%
2021-06-07	1.0000	1.0000	0.6650	0.7500	-25.000%	8,095	-49.333%
2021-06-04	0.6600	1.0000	0.6600	1.0000	+11.111%	6,524	-62.000%
2021-06-02	0.8725	0.9000	0.8725	0.9000	-10.000%	336	-57.778%
2021-06-01	1.0000	1.0000	0.7450	1.0000	0.000%	2,914	-62.000%
2021-05-28	1.0000	1.0000	0.7950	1.0000	+19.048%	6,032	-62.000%
2021-05-27	0.8400	0.8400	0.8400	0.8400	+5.000%	4,821	-54.762%
2021-05-26	0.8000	0.8000	0.7900	0.8000	+1.266%	7,778	-52.500%
2021-05-25	0.6000	0.7900	0.6000	0.7900	+31.667%	2,417	-51.899%
2021-05-24	0.5500	0.8400	0.5500	0.6000	-20.000%	12,784	-36.667%
2021-05-21	0.7200	0.7500	0.7200	0.7500	+4.167%	308	-49.333%
2021-05-20	0.8400	0.8400	0.7200	0.7200	-15.294%	4,556	-47.222%
2021-05-19	0.8400	0.8500	0.8400	0.8500	0.000%	1,103	-55.294%
2021-05-18	0.8500	0.8500	0.8500	0.8500	+6.250%	1,240	-55.294%
2021-05-17	0.8500	0.8500	0.8000	0.8000	-1.235%	3,350	-52.500%
2021-05-14	0.8000	1.0000	0.8000	0.8100	-16.062%	1,168	-53.086%
2021-05-13	1.1800	1.1800	0.7825	0.9650	-3.500%	752	-60.622%
2021-05-12	1.1800	1.1800	0.8750	1.0000	-13.043%	603	-62.000%
2021-05-11	0.8000	1.1700	0.8000	1.1500	+43.660%	2,227	-66.957%
2021-05-10	1.2500	1.2500	0.8000	0.8005	-33.292%	3,666	-52.530%
2021-05-07	0.8000	1.2000	0.8000	1.2000	+50.000%	5,040	-68.333%
2021-05-06	1.3400	1.3400	0.7500	0.8000	-32.203%	4,266	-52.500%
2021-05-05	0.9550	1.1900	0.7200	1.1800	+68.571%	6,685	-67.797%
2021-05-04	1.0400	1.1900	0.6500	0.7000	-33.333%	11,627	-45.714%
2021-05-03	1.1000	1.1000	1.0000	1.0500	-4.545%	12,408	-63.810%
2021-04-30	1.2500	1.3300	1.0500	1.1000	-7.563%	5,001	-65.455%
2021-04-29	1.2000	1.2000	1.1500	1.1900	-14.388%	5,942	-68.067%
2021-04-28	1.1400	1.3900	1.1400	1.3900	0.000%	3,126	-72.662%
2021-04-27	1.3900	1.3900	1.1300	1.3900	-3.806%	11,500	-72.662%
2021-04-26	1.4700	1.5000	1.4400	1.4450	-1.027%	2,794	-73.702%
2021-04-23	1.3900	1.5300	1.3900	1.4600	+8.148%	4,507	-73.973%
2021-04-22	1.3500	1.4000	1.3500	1.3500	0.000%	2,076	-71.852%
2021-04-21	1.2000	1.3500	1.2000	1.3500	+12.500%	11,482	-71.852%
2021-04-20	1.4000	1.4500	1.1200	1.2000	-22.581%	6,816	-68.333%
2021-04-19	1.5600	1.5600	1.5000	1.5500	-0.641%	6,201	-75.484%
2021-04-16	1.5800	1.7000	1.5600	1.5600	-1.266%	7,510	-75.641%
2021-04-15	1.6900	2.0000	1.5350	1.5800	-7.059%	3,164	-75.949%
2021-04-14	1.7000	1.7100	1.6900	1.7000	+0.592%	2,143	-77.647%
2021-04-13	1.7200	2.0000	1.6900	1.6900	-15.500%	4,537	-77.515%
2021-04-12	2.0000	2.0000	1.5600	2.0000	0.000%	4,788	-81.000%
2021-04-09	2.0600	2.3000	1.3000	2.0000	-13.043%	7,518	-81.000%
2021-04-08	2.4500	2.5000	1.5550	2.3000	-3.361%	7,694	-83.478%
2021-04-07	2.0000	2.4500	1.9500	2.3800	+22.051%	6,639	-84.034%
2021-04-06	2.0000	2.1000	1.9500	1.9500	-7.143%	3,629	-80.513%
2021-04-05	2.1100	2.1250	2.0000	2.1000	-3.670%	4,251	-81.905%
2021-04-01	2.4000	2.4900	1.9000	2.1800	-3.111%	3,208	-82.569%
2021-03-31	2.3000	2.3000	2.2500	2.2500	-6.250%	861	-83.111%
2021-03-30	2.1250	2.4000	2.1250	2.4000	-3.614%	842	-84.167%
2021-03-29	2.1000	2.4900	1.7000	2.4900	+29.688%	3,503	-84.739%
2021-03-26	2.2000	2.2000	1.9200	1.9200	-4.000%	6,826	-80.208%
2021-03-25	2.1500	2.1500	1.5500	2.0000	-14.526%	4,669	-81.000%
2021-03-24	2.4000	2.4000	2.0300	2.3399	-6.404%	3,309	-83.760%
2021-03-23	2.1900	2.5000	2.1800	2.5000	+14.679%	3,399	-84.800%
2021-03-22	2.0500	3.9900	1.5000	2.1800	+13.542%	16,904	-82.569%
2021-03-19	1.7300	1.9200	1.6500	1.9200	+9.714%	7,093	-80.208%
2021-03-18	1.8350	1.8350	1.5000	1.7500	0.000%	15,101	-78.286%
2021-03-17	2.0200	2.2380	1.2000	1.7500	-13.366%	55,903	-78.286%
2021-03-16	3.0500	3.5800	2.0000	2.0200	-41.449%	11,752	-81.188%
2021-03-15	3.7500	4.8400	2.7500	3.4500	-20.690%	6,360	-88.986%
2021-03-12	3.2300	4.9900	3.2300	4.3500	-9.375%	11,177	-91.264%
2021-03-11	9.4000	10.4000	2.8000	4.8000	-52.000%	722,896,911	-92.083%
2021-03-10	8.0000	10.8000	8.0000	10.0000	+16.279%	52,519,032	-96.200%
2021-03-09	9.2000	9.6000	8.0000	8.6000	-6.522%	12,222,050	-95.581%
2021-03-08	8.0000	9.2000	8.0000	9.2000	+15.000%	14,431,001	-95.870%
2021-03-05	8.4000	8.4000	6.0000	8.0000	-2.676%	46,063,714	-95.250%
2021-03-04	10.4000	10.4000	6.4000	8.2200	-20.962%	57,997,240	-95.377%
2021-03-03	11.6000	11.6000	9.2000	10.4000	-7.143%	43,359,540	-96.346%
2021-03-02	11.6000	12.0000	10.4000	11.2000	-3.448%	34,661,315	-96.607%
2021-03-01	10.0000	13.6000	9.2000	11.6000	+20.833%	174,472,669	-96.724%
2021-02-26	10.4000	10.8000	8.4000	9.6000	-11.111%	41,385,290	-96.042%
2021-02-25	11.2000	11.6000	10.0000	10.8000	0.000%	18,874,405	-96.481%
2021-02-24	10.8000	11.2000	9.6000	10.8000	+8.000%	31,106,849	-96.481%
2021-02-23	11.6000	11.6000	8.4000	10.0000	-3.846%	37,828,784	-96.200%
2021-02-22	11.5600	12.0000	10.0000	10.4000	-13.333%	41,240,400	-96.346%
2021-02-19	12.0000	12.0000	10.8000	12.0000	0.000%	28,032,088	-96.833%
2021-02-18	13.2000	13.6000	10.0000	12.0000	-6.250%	49,283,092	-96.833%
2021-02-17	11.0000	13.6000	10.0000	12.8000	+18.519%	73,836,664	-97.031%
2021-02-16	11.2000	12.0000	9.2000	10.8000	-3.571%	54,642,118	-96.481%
2021-02-12	12.0000	12.4000	10.0000	11.2000	-3.448%	27,578,093	-96.607%
2021-02-11	12.4000	12.8000	10.8000	11.6000	-3.333%	47,284,938	-96.724%
2021-02-10	12.4000	14.0000	9.2000	12.0000	-3.226%	106,532,730	-96.833%
2021-02-09	12.4000	13.8920	11.2000	12.4000	+3.333%	71,211,887	-96.935%
2021-02-08	10.8000	13.2000	8.8000	12.0000	+11.111%	90,961,819	-96.833%
2021-02-05	9.6000	12.4000	8.8000	10.8000	+17.391%	93,055,668	-96.481%
2021-02-04	9.6000	10.0000	8.4000	9.2000	0.000%	42,899,892	-95.870%
2021-02-03	8.8000	10.4800	7.6000	9.2000	+4.545%	102,107,754	-95.870%
2021-02-02	6.8000	9.6000	6.4000	8.8000	+37.500%	142,188,173	-95.682%
2021-02-01	6.8000	6.8000	6.0000	6.4000	0.000%	32,040,350	-94.063%
2021-01-29	7.2000	8.4000	6.0000	6.4000	-11.111%	47,353,005	-94.063%
2021-01-28	9.2000	9.2000	6.4000	7.2000	-21.739%	53,300,343	-94.722%
2021-01-27	8.4000	10.4000	8.0000	9.2000	+24.324%	170,915,978	-95.870%
2021-01-26	5.6000	7.6000	5.2000	7.4000	+42.308%	179,325,344	-94.865%
2021-01-25	6.0000	6.0000	4.8000	5.2000	-7.143%	27,121,517	-92.692%
2021-01-22	5.6000	5.6000	4.8000	5.6000	+7.692%	38,884,319	-93.214%
2021-01-21	6.0000	6.0000	5.2000	5.2000	-10.345%	60,354,620	-92.692%
2021-01-20	6.0000	6.4000	4.8000	5.8000	+3.571%	162,219,888	-93.448%
2021-01-19	4.5600	6.8000	4.5600	5.6000	+16.667%	257,946,063	-93.214%
2021-01-15	3.6000	4.8000	3.6000	4.8000	+33.333%	169,999,415	-92.083%
2021-01-14	4.0000	4.0000	3.2000	3.6000	+12.500%	20,427,237	-89.444%
2021-01-13	3.6000	4.0000	3.2000	3.2000	-11.111%	31,774,843	-88.125%
2021-01-12	3.6000	4.0000	3.2000	3.6000	-10.000%	23,434,709	-89.444%
2021-01-11	4.0000	4.0000	3.2000	4.0000	0.000%	27,503,798	-90.500%
2021-01-08	3.2000	4.4000	3.2000	4.0000	+11.111%	61,182,226	-90.500%
2021-01-07	3.2000	4.0000	3.2000	3.6000	0.000%	33,725,045	-89.444%
2021-01-06	4.0000	4.4000	3.2000	3.6000	-18.182%	55,174,239	-89.444%
2021-01-05	3.2000	5.6000	3.2000	4.4000	+37.500%	346,337,001	-91.364%
2021-01-04	2.8000	4.0000	2.8000	3.2000	+14.286%	226,438,939	-88.125%
2020-12-31	2.8000	3.2000	2.8000	2.8000	-12.500%	12,554,906	-86.429%
2020-12-30	2.8000	3.2000	2.4000	3.2000	+14.286%	47,404,212	-88.125%
2020-12-29	3.2000	3.2000	2.4000	2.8000	0.000%	96,103,259	-86.429%
2020-12-28	3.2000	3.7600	2.6600	2.8000	-12.500%	199,157,286	-86.429%
2020-12-24	2.8000	3.2000	2.8000	3.2000	+14.286%	6,822,920	-88.125%
2020-12-23	3.2000	3.2000	2.8000	2.8000	0.000%	26,600,826	-86.429%
2020-12-22	3.3200	3.3200	2.8000	2.8000	-12.500%	25,946,651	-86.429%
2020-12-21	3.0000	3.6000	2.8000	3.2000	0.000%	12,000,797	-88.125%
2020-12-18	3.6000	4.0000	2.8000	3.2000	-11.111%	30,355,251	-88.125%
2020-12-17	3.6000	4.4000	3.4000	3.6000	0.000%	70,306,645	-89.444%
2020-12-16	3.6000	3.6000	2.8000	3.6000	+28.571%	35,944,823	-89.444%
2020-12-15	3.6000	3.6000	2.8000	2.8000	-12.500%	13,467,532	-86.429%
2020-12-14	2.8000	3.6000	2.8000	3.2000	+14.286%	38,955,861	-88.125%
2020-12-11	2.8000	3.6000	2.8000	2.8000	-6.667%	12,489,499	-86.429%
2020-12-10	3.2000	3.6000	2.8000	3.0000	-6.250%	8,897,532	-87.333%
2020-12-09	3.2000	3.6000	2.8000	3.2000	-11.111%	31,410,157	-88.125%
2020-12-08	4.0000	4.8000	3.2000	3.6000	-10.000%	46,000,566	-89.444%
2020-12-07	3.6000	4.8000	3.2000	4.0000	+5.263%	44,430,786	-90.500%
2020-12-04	3.6000	5.2000	3.6000	3.8000	+5.556%	183,854,413	-90.000%
2020-12-03	3.2000	3.6000	3.0000	3.6000	+12.500%	18,768,427	-89.444%
2020-12-02	3.6000	4.0000	3.1200	3.2000	-20.000%	16,363,300	-88.125%
2020-12-01	4.4000	4.4000	2.8000	4.0000	-9.091%	67,210,155	-90.500%
2020-11-30	2.0000	5.2000	2.0000	4.4000	+83.333%	299,486,225	-91.364%
2020-11-27	2.4000	2.8000	2.0000	2.4000	-14.286%	3,156,775	-84.167%
2020-11-25	2.4000	2.8000	2.4000	2.8000	0.000%	11,264,972	-86.429%
2020-11-24	2.8000	3.2000	2.4000	2.8000	-12.500%	39,824,335	-86.429%
2020-11-23	2.8000	3.6000	2.0000	3.2000	+14.286%	94,961,387	-88.125%
2020-11-20	3.6000	3.8000	2.0000	2.8000	0.000%	19,394,099	-86.429%
2020-11-19	2.4000	2.8000	2.0000	2.8000	+27.273%	47,026,720	-86.429%
2020-11-18	2.0000	2.4000	2.0000	2.2000	-8.333%	16,763,041	-82.727%
2020-11-17	2.8000	2.8000	2.0000	2.4000	-14.286%	36,924,290	-84.167%
2020-11-16	2.4000	3.2000	2.0000	2.8000	+40.000%	170,576,622	-86.429%
2020-11-13	1.6000	2.8000	1.6000	2.0000	+25.000%	310,433,178	-81.000%
2020-11-12	1.6000	2.0000	1.6000	1.6000	0.000%	6,564,000	-76.250%
2020-11-11	2.0000	2.0000	1.6000	1.6000	-20.000%	7,468,915	-76.250%
2020-11-10	1.6000	2.0000	1.2000	2.0000	+11.111%	13,191,534	-81.000%
2020-11-09	2.0000	2.0000	1.6000	1.8000	-10.000%	12,079,448	-78.889%
2020-11-06	1.6000	2.0000	1.2000	2.0000	+28.205%	30,643,657	-81.000%
2020-11-05	1.6000	2.0000	1.2000	1.5600	-22.000%	96,275,668	-75.641%
2020-11-04	2.0000	2.0000	1.6000	2.0000	0.000%	8,383,109	-81.000%
2020-11-03	2.0000	2.0000	1.6000	2.0000	+25.000%	44,127,227	-81.000%
2020-11-02	2.0000	2.4000	1.6000	1.6000	-27.273%	51,655,495	-76.250%
2020-10-30	2.4000	2.4000	2.0000	2.2000	-8.333%	30,351,819	-82.727%
2020-10-29	2.0000	2.4000	2.0000	2.4000	0.000%	14,404,356	-84.167%
2020-10-28	2.4000	2.8000	2.0000	2.4000	-14.286%	50,469,208	-84.167%
2020-10-27	3.1800	3.6000	2.0000	2.8000	0.000%	166,320,350	-86.429%
2020-10-26	2.8000	3.2000	2.4000	2.8000	0.000%	15,477,427	-86.429%
2020-10-23	2.8000	3.2000	2.4000	2.8000	-12.500%	62,667,373	-86.429%
2020-10-22	3.2000	3.6000	2.8000	3.2000	0.000%	45,970,180	-88.125%
2020-10-21	4.0000	4.4000	2.8000	3.2000	-11.111%	251,703,927	-88.125%
2020-10-20	2.8000	4.0000	2.4000	3.6000	+50.000%	244,854,791	-89.444%
2020-10-19	2.8000	3.2000	2.4000	2.4000	-14.286%	29,008,251	-84.167%
2020-10-16	3.2000	3.4000	2.8000	2.8000	-12.500%	39,850,897	-86.429%
2020-10-15	3.2000	3.6000	2.8000	3.2000	+4.575%	32,688,099	-88.125%
2020-10-14	3.2000	3.6000	2.8000	3.0600	-15.000%	39,200,583	-87.582%
2020-10-13	3.2000	3.6000	3.0000	3.6000	0.000%	36,948,605	-89.444%
2020-10-12	4.0000	4.4000	3.2000	3.6000	-10.000%	32,944,741	-89.444%
2020-10-09	3.6000	4.8000	3.0000	4.0000	+11.111%	183,130,541	-90.500%
2020-10-08	2.8000	3.6000	2.4000	3.6000	+28.571%	121,376,798	-89.444%
2020-10-07	2.4000	2.8000	2.4000	2.8000	0.000%	13,196,813	-86.429%
2020-10-06	2.8000	3.2000	2.4000	2.8000	0.000%	7,715,269	-86.429%
2020-10-05	2.6000	3.2000	2.4000	2.8000	0.000%	11,166,113	-86.429%
2020-10-02	2.8000	3.2000	2.4000	2.8000	0.000%	80,315,949	-86.429%
2020-10-01	3.6000	3.6000	2.8000	2.8000	-12.500%	29,207,355	-86.429%
2020-09-30	2.8000	4.4000	2.8000	3.2000	+20.301%	150,680,090	-88.125%
2020-09-29	2.8000	3.2000	2.4000	2.6600	-16.875%	9,848,926	-85.714%
2020-09-28	3.2000	3.2000	2.4000	3.2000	0.000%	13,617,972	-88.125%
2020-09-25	3.0000	3.2000	2.4000	3.2000	+14.286%	14,016,218	-88.125%
2020-09-24	3.2000	3.2000	2.8000	2.8000	-12.500%	20,841,985	-86.429%
2020-09-23	3.2000	3.6000	3.2000	3.2000	0.000%	2,794,814	-88.125%
2020-09-22	3.2000	4.0000	3.2000	3.2000	0.000%	1,757,881	-88.125%
2020-09-21	3.2000	4.0000	3.2000	3.2000	-15.789%	2,546,244	-88.125%
2020-09-18	3.2000	4.0000	3.2000	3.8000	+5.556%	3,966,668	-90.000%
2020-09-17	3.8000	4.0000	3.2000	3.6000	0.000%	7,063,277	-89.444%
2020-09-16	4.0000	4.0000	3.2000	3.6000	-5.263%	15,515,105	-89.444%
2020-09-15	4.0000	4.4000	3.6000	3.8000	-5.000%	13,195,705	-90.000%
2020-09-14	4.0000	4.4000	3.6000	4.0000	0.000%	7,475,051	-90.500%
2020-09-11	4.4000	4.4000	4.0000	4.0000	-16.667%	11,210,148	-90.500%
2020-09-10	4.6000	4.8000	4.0000	4.8000	+9.091%	4,436,307	-92.083%
2020-09-09	4.4000	4.8000	4.4000	4.4000	-8.333%	8,764,964	-91.364%
2020-09-08	4.8000	5.2000	4.4000	4.8000	0.000%	12,454,167	-92.083%
2020-09-04	5.2000	5.2000	4.4000	4.8000	+9.091%	4,219,508	-92.083%
2020-09-03	4.8000	5.2000	4.4000	4.4000	-8.333%	21,772,408	-91.364%
2020-09-02	5.6000	5.6000	4.8000	4.8000	-14.286%	7,875,519	-92.083%
2020-09-01	5.2000	5.6000	4.8000	5.6000	+7.692%	14,023,347	-93.214%
2020-08-31	5.2000	5.6000	4.8000	5.2000	+8.333%	20,522,930	-92.692%
2020-08-28	4.4000	5.2000	4.4000	4.8000	-7.692%	7,582,764	-92.083%
2020-08-27	5.2000	5.2000	4.4000	5.2000	0.000%	17,791,359	-92.692%
2020-08-26	4.4000	5.6000	4.4000	5.2000	+18.182%	58,999,787	-92.692%
2020-08-25	4.4000	4.8000	4.4000	4.4000	-8.333%	9,761,049	-91.364%
2020-08-24	4.8000	4.8000	4.4000	4.8000	0.000%	9,723,263	-92.083%
2020-08-21	4.8000	4.8000	4.4000	4.8000	+9.091%	7,890,251	-92.083%
2020-08-20	4.4000	4.8000	4.0000	4.4000	-4.348%	7,170,437	-91.364%
2020-08-19	5.2000	5.2000	4.4000	4.6000	-4.167%	5,440,126	-91.739%
2020-08-18	4.4000	4.8000	4.0000	4.8000	+9.091%	15,412,173	-92.083%
2020-08-17	4.8000	4.8000	4.0000	4.4000	0.000%	5,243,086	-91.364%
2020-08-14	4.4000	4.8000	4.0000	4.4000	-8.333%	24,023,999	-91.364%
2020-08-13	4.8000	5.2000	4.4000	4.8000	0.000%	66,663,912	-92.083%
2020-08-12	5.6000	5.6000	4.8000	4.8000	-14.286%	24,021,310	-92.083%
2020-08-11	5.6000	5.6000	5.2000	5.6000	0.000%	15,039,201	-93.214%
2020-08-10	5.2000	5.6000	5.2000	5.6000	+7.692%	30,681,739	-93.214%
2020-08-07	6.4000	6.4000	5.2000	5.2000	-13.333%	33,799,056	-92.692%
2020-08-06	6.4000	6.8000	5.6000	6.0000	-6.250%	45,282,805	-93.667%
2020-08-05	5.6000	8.0000	5.6000	6.4000	+14.286%	268,346,363	-94.063%
2020-08-04	6.0000	6.0000	5.6000	5.6000	-6.667%	12,810,855	-93.214%
2020-08-03	5.6000	6.5600	5.6000	6.0000	+7.143%	39,505,491	-93.667%
2020-07-31	6.8000	6.8000	5.6000	5.6000	-6.667%	18,951,355	-93.214%
2020-07-30	6.0000	6.8000	5.6000	6.0000	0.000%	62,701,786	-93.667%
2020-07-29	6.4000	6.8000	5.8000	6.0000	-11.765%	40,652,665	-93.667%
2020-07-28	5.6000	6.8000	5.2000	6.8000	+21.429%	75,363,227	-94.412%
2020-07-27	5.6000	5.6000	5.2000	5.6000	0.000%	4,630,606	-93.214%
2020-07-24	5.2000	6.0000	5.2000	5.6000	0.000%	19,776,393	-93.214%
2020-07-23	5.4000	6.0000	5.2000	5.6000	+7.692%	10,972,012	-93.214%
2020-07-22	6.0000	6.0000	5.2000	5.2000	-7.143%	14,074,754	-92.692%
2020-07-21	6.4000	6.4000	5.2000	5.6000	-9.677%	11,127,338	-93.214%
2020-07-20	6.4000	6.4000	6.0000	6.2000	0.000%	3,791,150	-93.871%
2020-07-17	6.4000	6.4000	6.0000	6.2000	-3.125%	2,753,921	-93.871%
2020-07-16	6.0000	6.8000	6.0000	6.4000	+6.667%	2,918,621	-94.063%
2020-07-15	6.0000	6.8000	6.0000	6.0000	-3.226%	2,945,258	-93.667%

.dark-mode .ZjH7SX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZjH7SX{ color: #333333; background-color: white; border: 2px solid #333333; }GCGXGlobal Consortium, Inc. Common Stockstock OTC

GCGX
Global Consortium, Inc. Common Stock
stock OTC