XASE
Datos históricos de Green Circle Decarbonize Technology Ltd.
Green Circle Decarbonize Technology Ltd. · GCDT
$0.50
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:20:21 UTC
- Variación en el periodo
- −98.02%
- Máximo
- US$35.10
- 14 de enero de 2026
- Mínimo
- US$0.44
- 9 de octubre de 2026
- Volumen medio diario
- 0.84 M
Del 13 de enero de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.53 | 0.53 | 0.44 | 0.50 | −11.71% | 1.2 M |
| 8 oct 2026 | 0.57 | 0.61 | 0.48 | 0.57 | −22.10% | 3.25 M |
| 7 oct 2026 | 1.03 | 1.10 | 0.67 | 0.73 | −48.44% | 4.4 M |
| 6 oct 2026 | 2.09 | 2.10 | 1.37 | 1.41 | −45.23% | 1.37 M |
| 5 oct 2026 | 2.40 | 2.78 | 2.35 | 2.57 | +7.28% | 48,314.048 |
| 2 oct 2026 | 2.67 | 2.75 | 2.34 | 2.40 | −10.41% | 94,668.368 |
| 1 oct 2026 | 3.18 | 3.29 | 2.40 | 2.68 | −13.64% | 155,633.367 |
| 30 sep 2026 | 3.40 | 4.67 | 2.58 | 3.10 | −2.45% | 2.79 M |
| 29 sep 2026 | 2.82 | 3.73 | 2.76 | 3.18 | +10.26% | 696,552.073 |
| 28 sep 2026 | 4.02 | 4.02 | 2.50 | 2.88 | −28.36% | 182,631.999 |
| 25 sep 2026 | 3.56 | 4.38 | 3.56 | 4.03 | +0.15% | 312,752.822 |
| 24 sep 2026 | 3.00 | 5.04 | 3.00 | 4.02 | +31.12% | 14.35 M |
| 23 sep 2026 | 2.03 | 5.11 | 2.01 | 3.07 | +50.03% | 32.32 M |
| 22 sep 2026 | 2.20 | 2.21 | 1.99 | 2.04 | −7.45% | 38,625.117 |
| 21 sep 2026 | 2.39 | 2.39 | 2.10 | 2.21 | −4.17% | 37,757.227 |
| 18 sep 2026 | 2.33 | 2.36 | 2.16 | 2.30 | −1.54% | 25,077.233 |
| 17 sep 2026 | 2.30 | 2.49 | 2.22 | 2.34 | +2.50% | 73,297.566 |
| 16 sep 2026 | 2.40 | 2.46 | 2.22 | 2.28 | −2.46% | 65,256.066 |
| 15 sep 2026 | 2.59 | 2.75 | 2.31 | 2.34 | −9.09% | 79,007.446 |
| 14 sep 2026 | 2.63 | 2.80 | 2.52 | 2.57 | −4.20% | 86,477.877 |
| 11 sep 2026 | 2.83 | 3.23 | 2.68 | 2.69 | −13.21% | 191,143.093 |
| 10 sep 2026 | 3.83 | 3.83 | 2.97 | 3.10 | −19.14% | 562,025.397 |
| 9 sep 2026 | 3.64 | 4.01 | 3.30 | 3.83 | −29.86% | 2.41 M |
| 8 sep 2026 | 2.18 | 7.02 | 2.17 | 5.46 | +143.25% | 68.36 M |
| 4 sep 2026 | 2.20 | 2.27 | 2.16 | 2.24 | −1.55% | 1,950.886 |
| 3 sep 2026 | 2.25 | 2.33 | 2.16 | 2.28 | +0.80% | 3,042.661 |
| 2 sep 2026 | 2.34 | 2.37 | 2.16 | 2.26 | +1.07% | 12,003.856 |
| 1 sep 2026 | 2.42 | 2.42 | 2.22 | 2.24 | −9.02% | 28,609.328 |
| 31 ago 2026 | 2.45 | 2.49 | 2.34 | 2.46 | +0.49% | 412,274.955 |
| 28 ago 2026 | 2.56 | 2.76 | 2.40 | 2.45 | −3.77% | 18,731.047 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.