Canada markets open in 1 hour 26 minutes

Global Clean Energy Holdings, Inc. (GCEH)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.9200-0.0149 (-1.59%)
At close: 03:01PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20240.93490.94120.91710.92000.92003,505
Apr 30, 20240.96970.97000.93490.93490.934919,159
Apr 29, 20240.95000.95790.95000.95790.95792,728
Apr 26, 20240.95000.95000.95000.95000.9500-
Apr 25, 20240.93500.96850.93490.95000.950012,266
Apr 24, 20240.93000.93500.93000.93500.935063,528
Apr 23, 20240.91050.92590.91050.92590.92595,900
Apr 22, 20240.93500.93500.91000.91000.91006,427
Apr 19, 20240.92800.93000.92800.93000.930049,735
Apr 18, 20240.92100.92100.92100.92100.9210-
Apr 17, 20240.91460.92100.91460.92100.92102,480
Apr 16, 20240.91010.92290.91010.92290.92292,800
Apr 15, 20240.93500.93500.91000.91000.910088,863
Apr 12, 20240.91100.92300.91100.92070.92074,503
Apr 11, 20240.92000.93000.91100.93000.930016,563
Apr 10, 20240.91100.94990.91100.94990.94993,917
Apr 09, 20240.92050.92500.91100.91100.91109,408
Apr 08, 20240.95000.95000.93310.93310.933110,085
Apr 05, 20240.95000.95000.95000.95000.95001,806
Apr 04, 20240.91010.95000.91010.94990.94999,855
Apr 03, 20240.91610.94990.91010.94990.94996,039
Apr 02, 20240.93000.93000.93000.93000.9300-
Apr 01, 20240.94990.94990.93000.93000.930020,505
Mar 28, 20240.91500.92750.91500.92750.92754,030
Mar 27, 20240.91500.95000.91500.94990.949912,761
Mar 26, 20240.92690.92690.92020.92370.92371,987
Mar 25, 20240.98700.98700.91510.93310.933110,225
Mar 22, 20240.91030.95000.91030.95000.950010,602
Mar 21, 20240.94670.94880.92320.93020.930214,617
Mar 20, 20240.94000.95000.91020.95000.950025,256
Mar 19, 20240.91000.93970.91000.93970.93977,554
Mar 18, 20240.91000.93650.91000.92000.920015,677
Mar 15, 20240.92000.92000.91000.91000.91009,334
Mar 14, 20240.92000.96000.92000.93000.930018,619
Mar 13, 20240.96850.96850.95840.95840.9584924
Mar 12, 20240.91000.98000.91000.97000.970096,893
Mar 11, 20240.97970.97970.91100.91100.911010,468
Mar 08, 20240.92000.95000.91390.91390.913912,032
Mar 07, 20240.93310.93310.93310.93310.9331145
Mar 06, 20240.93000.95000.92000.92000.92003,773
Mar 05, 20240.96000.96000.95650.95650.956524,343
Mar 04, 20240.92050.98000.92050.98000.980011,323
Mar 01, 20240.95000.97970.93100.93100.93103,141
Feb 29, 20240.96000.98000.95000.95000.950033,643
Feb 28, 20240.98000.98000.93000.95000.9500117,865
Feb 27, 20240.98001.00000.95930.97900.979010,059
Feb 26, 20240.92550.98000.91100.98000.980014,105
Feb 23, 20240.96000.96000.91100.91100.911018,030
Feb 22, 20240.96000.96300.92000.96000.96007,480
Feb 21, 20240.95100.97500.94000.96700.967018,852
Feb 20, 20240.95100.99000.95100.97050.97052,695
Feb 16, 20240.95001.00000.93490.99000.990047,030
Feb 15, 20240.98000.99500.98000.99000.99006,699
Feb 14, 20240.99001.04000.98000.98000.980028,401
Feb 13, 20240.93200.93200.93200.93200.9320140
Feb 12, 20240.99001.01400.99001.00001.00002,806
Feb 09, 20240.99000.99000.99000.99000.9900250
Feb 08, 20240.95000.98000.95000.98000.980014,301
Feb 07, 20240.98000.98000.91100.91100.91103,171
Feb 06, 20240.95000.96000.91100.91100.911018,878
Feb 05, 20240.97000.97350.91100.95000.950023,862
Feb 02, 20240.95550.96990.95550.96990.96991,627
Feb 01, 20240.95100.95970.95100.95970.9597910
Jan 31, 20240.95060.97510.95060.95820.95827,600
Jan 30, 20240.95530.95530.95000.95060.95067,932
Jan 29, 20240.95060.95060.95060.95060.9506254
Jan 26, 20240.95100.97000.95000.97000.97005,068
Jan 25, 20241.00001.00000.93000.93000.93001,129
Jan 24, 20240.89011.02150.89011.02001.020016,812
Jan 23, 20240.91000.92910.91000.92910.9291685
Jan 22, 20240.92010.97700.91000.91000.91002,224
Jan 19, 20240.92000.95000.92000.95000.95002,073
Jan 18, 20240.93000.93000.93000.93000.93001,289
Jan 17, 20240.93000.93000.93000.93000.93001,099
Jan 16, 20241.00001.00000.89050.92000.92003,082
Jan 12, 20240.98001.01500.95501.01001.010010,632
Jan 11, 20241.02501.02500.89000.97000.970021,101
Jan 10, 20240.98001.05000.98001.05001.050020,880
Jan 09, 20240.97500.98000.97500.98000.98001,681
Jan 08, 20240.95000.96500.95000.95000.95003,902
Jan 05, 20240.92000.92000.92000.92000.9200-
Jan 04, 20240.92000.92000.92000.92000.9200226
Jan 03, 20240.89000.95000.89000.95000.95003,936
Jan 02, 20240.89000.91000.89000.91000.9100803
Dec 29, 20231.02001.05000.82000.89000.890016,990
Dec 28, 20230.89000.97000.86210.93000.930021,252
Dec 27, 20230.91000.95000.91000.92510.92512,637
Dec 26, 20230.97000.97000.94000.94000.94006,710
Dec 22, 20230.95000.95000.95000.95000.9500502
Dec 21, 20230.97000.97000.94000.94000.94002,125
Dec 20, 20230.88100.94000.88000.94000.940045,474
Dec 19, 20230.96000.99000.91550.99000.990063,678
Dec 18, 20231.03001.03000.87100.96000.9600111,183
Dec 15, 20231.02001.03001.02001.02651.0265700
Dec 14, 20231.00001.05001.00001.01001.01005,525
Dec 13, 20230.94001.04000.88101.00001.000012,513
Dec 12, 20230.98100.98100.92330.93000.930019,386
Dec 11, 20231.10001.10001.10001.10001.10001,678
Dec 08, 20231.03611.10000.98051.10001.10006,580
Dec 07, 20231.05001.05000.98000.98060.98065,250
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...