Skip to main content
GCDT logo

Green Circle Decarbonize Technology Limited

GCDTNYSEAMERICANIndustrialsSpecialty Industrial Machinery

$0.15Today:- (-)

As of Oct 26, 2026 close

Market cap
$1.99M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.16$7.02
Volume (live)
-
Avg. volume (3M)
7.54M

Green Circle Decarbonize Technology (GCDT) Historical Stock Prices

Analyze Green Circle Decarbonize Technology (GCDT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Green Circle Decarbonize Technology (GCDT) Interactive Price Chart

Interactive historical price chart showing Green Circle Decarbonize Technology stock price movements and trends across multiple time periods.

Loading chart...

GCDT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
GCDT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 20260.140.140.120.140.144.59M
Oct 26, 20260.160.170.130.150.1566.57M
Oct 23, 20260.170.180.170.180.181.12M
Oct 22, 20260.180.180.160.180.181.70M
Oct 21, 20260.170.190.170.180.187.03M
Oct 20, 20260.190.200.160.200.2065.69M
Oct 19, 20260.270.280.260.280.28299.64K
Oct 16, 20260.280.290.240.270.271.65M
Oct 15, 20260.330.370.280.330.3315.93M
Oct 14, 20260.400.400.370.390.39577.22K
Oct 13, 20260.460.460.390.420.421.91M
Oct 12, 20260.450.490.410.480.482.30M
Oct 9, 20260.530.530.440.500.501.20M
Oct 8, 20260.570.610.480.570.573.25M
Oct 7, 20261.031.090.670.730.734.40M
Oct 6, 20262.082.101.371.411.411.37M
Oct 5, 20262.402.782.352.582.5748.31K
Oct 2, 20262.672.752.342.402.4094.67K
Oct 1, 20263.183.292.402.682.68155.63K
Sep 30, 20263.404.672.583.103.102.79M
Sep 29, 20262.823.732.763.183.18696.55K
Sep 28, 20264.024.022.502.882.88182.63K
Sep 25, 20263.564.383.564.034.03312.75K
Sep 24, 20263.005.043.004.024.0214.35M
Sep 23, 20262.045.112.013.073.0732.32M
Sep 22, 20262.202.211.992.042.0438.63K
Sep 21, 20262.392.392.102.212.2137.76K
Sep 18, 20262.332.362.162.302.3025.08K
Sep 17, 20262.292.492.222.342.3473.30K
Sep 16, 20262.402.462.222.282.2865.25K
Sep 15, 20262.592.752.312.342.3479.01K
Sep 14, 20262.632.802.522.582.5786.48K
Sep 11, 20262.833.232.682.692.69191.14K
Sep 10, 20263.833.832.973.103.10562.03K
Sep 9, 20263.644.013.303.833.832.41M
Sep 8, 20262.187.022.175.465.4668.36M
Sep 4, 20262.202.272.162.252.241.95K
Sep 3, 20262.252.332.162.282.283.04K
Sep 2, 20262.342.372.162.262.2612.00K
Sep 1, 20262.422.422.222.242.2428.61K
Aug 31, 20262.452.482.342.462.46412.27K
Aug 28, 20262.562.762.402.452.4518.73K
Aug 27, 20262.332.702.332.542.5444.44K
Aug 26, 20262.302.852.222.502.50545.78K
Aug 25, 20262.242.552.162.272.278.80K
Aug 24, 20262.352.352.162.212.2115.16K
Aug 21, 20262.282.452.262.382.3716.27K
Aug 20, 20262.422.442.292.312.318.04K
Aug 19, 20262.652.712.422.442.4421.06K
Aug 18, 20262.812.952.612.812.8115.65K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.