Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Green Circle De (GCDT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 0.6517 0.663 0.445 0.4807 55,233
25th Sep 2026 (Fri) 0.6214 0.73 0.6201 0.671 68,010
24th Sep 2026 (Thu) 0.5149 0.84 0.5102 0.67 1,109,305
23rd Sep 2026 (Wed) 0.3564 0.8501 0.3564 0.511 2,533,493
22nd Sep 2026 (Tue) 0.3571 0.3637 0.3332 0.3406 13,406
21st Sep 2026 (Mon) 0.378 0.378 0.3501 0.368 9,117
18th Sep 2026 (Fri) 0.3863 0.39 0.3608 0.384 2,404
17th Sep 2026 (Thu) 0.3984 0.4041 0.371 0.39 11,466
16th Sep 2026 (Wed) 0.3908 0.3908 0.3704 0.3805 13,317
15th Sep 2026 (Tue) 0.4356 0.45 0.3843 0.3901 20,486
14th Sep 2026 (Mon) 0.4361 0.467 0.4302 0.4291 20,532
11th Sep 2026 (Fri) 0.4786 0.52 0.45 0.4479 44,039
10th Sep 2026 (Thu) 0.6131 0.62 0.50 0.5161 242,756
9th Sep 2026 (Wed) 0.6115 0.6625 0.55 0.6383 684,835
8th Sep 2026 (Tue) 0.379 1.17 0.3766 0.91 16,075,844
7th Sep 2026 (Mon) 0.3602 0.3602 0.3602 0.3741 199
4th Sep 2026 (Fri) 0.3602 0.3602 0.3602 0.3741 199
3rd Sep 2026 (Thu) 0.371 0.3723 0.36 0.38 1,594
2nd Sep 2026 (Wed) 0.3721 0.39 0.3605 0.377 7,496
1st Sep 2026 (Tue) 0.3835 0.3899 0.371 0.373 5,860
31st Aug 2026 (Mon) 0.4048 0.414 0.4048 0.41 59,254
28th Aug 2026 (Fri) 0.4113 0.42 0.402 0.408 4,732
27th Aug 2026 (Thu) 0.3964 0.445 0.3964 0.424 8,680
26th Aug 2026 (Wed) 0.394 0.45 0.39 0.417 104,987
25th Aug 2026 (Tue) 0.3862 0.388 0.363 0.3775 204
24th Aug 2026 (Mon) 0.3601 0.3718 0.36 0.3681 3,097
21st Aug 2026 (Fri) 0.3766 0.40 0.3765 0.3958 8,012
20th Aug 2026 (Thu) 0.3861 0.3861 0.3831 0.3856 1,449
19th Aug 2026 (Wed) 0.4367 0.4525 0.4066 0.4065 1,310
18th Aug 2026 (Tue) 0.4602 0.4789 0.4355 0.468 2,110
17th Aug 2026 (Mon) 0.441 0.4715 0.424 0.4793 10,197
14th Aug 2026 (Fri) 0.49 0.5101 0.463 0.4902 6,250
13th Aug 2026 (Thu) 0.4203 0.5648 0.42 0.5125 489,999
12th Aug 2026 (Wed) 0.4549 0.574 0.4505 0.5042 81,220
11th Aug 2026 (Tue) 0.44 0.443 0.43 0.4203 1,650
10th Aug 2026 (Mon) 0.427 0.4612 0.4269 0.4612 3,560
7th Aug 2026 (Fri) 0.407 0.4497 0.4051 0.4399 4,026
6th Aug 2026 (Thu) 0.3914 0.4639 0.39 0.406 129,660
5th Aug 2026 (Wed) 0.391 0.40 0.3901 0.3985 474
4th Aug 2026 (Tue) 0.429 0.429 0.4099 0.41 596
3rd Aug 2026 (Mon) 0.40 0.4201 0.40 0.4364 10,045
31st Jul 2026 (Fri) 0.3645 0.3802 0.3503 0.3964 1,600
30th Jul 2026 (Thu) 0.3419 0.3698 0.3418 0.3628 2,195
29th Jul 2026 (Wed) 0.3845 0.3845 0.3302 0.3574 3,683
FTSE 100 Latest
Value10,684.88
Change-10.37