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
10th Jul 2026 (Fri) 0.5834 0.613 0.582 0.6114 4,993
9th Jul 2026 (Thu) 0.5619 0.6108 0.5619 0.6292 24,862
8th Jul 2026 (Wed) 0.551 0.5759 0.55 0.5601 7,884
7th Jul 2026 (Tue) 0.5908 0.65 0.585 0.585 7,568
6th Jul 2026 (Mon) 0.571 0.591 0.571 0.5923 5,982
3rd Jul 2026 (Fri) 0.5815 0.6017 0.5815 0.6017 0
2nd Jul 2026 (Thu) 0.5815 0.62 0.5706 0.6017 10,149
1st Jul 2026 (Wed) 0.525 0.5843 0.525 0.5831 29,453
30th Jun 2026 (Tue) 0.51 0.56 0.51 0.569 5,031
29th Jun 2026 (Mon) 0.5268 0.5282 0.5268 0.5252 379
26th Jun 2026 (Fri) 0.555 0.555 0.52 0.5351 1,782
25th Jun 2026 (Thu) 0.57 0.59 0.5505 0.5796 1,161
24th Jun 2026 (Wed) 0.64 0.64 0.5752 0.5751 8,623
23rd Jun 2026 (Tue) 0.666 0.67 0.6378 0.662 1,858
22nd Jun 2026 (Mon) 0.675 0.72 0.669 0.68 33,684
19th Jun 2026 (Fri) 0.6516 0.71 0.6499 0.691 24,331
18th Jun 2026 (Thu) 0.6516 0.71 0.6499 0.691 24,331
17th Jun 2026 (Wed) 0.64 0.715 0.6292 0.66 22,653
16th Jun 2026 (Tue) 0.66 0.71 0.6416 0.648 9,244
15th Jun 2026 (Mon) 0.678 0.77 0.6653 0.6613 49,906
12th Jun 2026 (Fri) 0.6599 0.7909 0.6351 0.6723 53,776
11th Jun 2026 (Thu) 0.8067 0.8596 0.60 0.66 120,983
10th Jun 2026 (Wed) 1.18 1.44 0.7136 0.8601 5,567,770
9th Jun 2026 (Tue) 0.61 0.85 0.552 0.67 38,237
8th Jun 2026 (Mon) 0.649 0.71 0.6144 0.6212 907,223
5th Jun 2026 (Fri) 0.6649 0.6649 0.60 0.6051 2,472
4th Jun 2026 (Thu) 0.7366 0.7366 0.706 0.7099 328
3rd Jun 2026 (Wed) 0.7169 0.80 0.7169 0.79 8,508
2nd Jun 2026 (Tue) 0.721 0.721 0.618 0.73 1,492
1st Jun 2026 (Mon) 0.9101 0.9101 0.7042 0.71 13,846
29th May 2026 (Fri) 1.01 1.19 0.91 0.98 67,352
28th May 2026 (Thu) 0.8947 1.13 0.84 1.10 113,810
27th May 2026 (Wed) 0.767 0.767 0.767 0.8105 188
26th May 2026 (Tue) 0.7999 0.7999 0.7538 0.7538 89
25th May 2026 (Mon) 0.7999 0.8199 0.799 0.82 1,231
22nd May 2026 (Fri) 0.7999 0.8199 0.799 0.82 1,231
21st May 2026 (Thu) 0.63 0.63 0.63 0.7205 1
20th May 2026 (Wed) 0.6713 0.6977 0.60 0.6945 2,832
19th May 2026 (Tue) 0.68 0.6898 0.6464 0.692 24,408
18th May 2026 (Mon) 0.765 0.765 0.7348 0.765 2,171
15th May 2026 (Fri) 0.7012 0.8002 0.70 0.81 13,387
14th May 2026 (Thu) 0.7787 0.7787 0.7787 0.8007 676
13th May 2026 (Wed) 0.775 0.7829 0.775 0.7829 405
12th May 2026 (Tue) 0.775 0.778 0.7033 0.744 5,064
11th May 2026 (Mon) 0.815 0.8466 0.7909 0.8199 501
FTSE 100 Latest
Value10,497.29
Change24.84