Canada markets open in 2 hours 2 minutes

Global Clean Energy, Inc. (GCEI)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0600-0.0032 (-5.06%)
At close: 12:50PM EDT
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 20240.05860.06000.05500.06000.0600162,815
May 07, 20240.06200.06470.05650.06320.0632137,171
May 06, 20240.05440.06670.05440.06370.0637505,997
May 03, 20240.04500.05600.04500.05440.05441,256,615
May 02, 20240.04500.04850.04210.04840.0484397,839
May 01, 20240.04750.04850.04400.04800.0480224,300
Apr 30, 20240.03900.04850.03900.04800.0480484,990
Apr 29, 20240.04960.04960.03650.04000.0400417,054
Apr 26, 20240.04540.04990.04530.04970.0497326,224
Apr 25, 20240.04470.04540.04470.04540.045413,000
Apr 24, 20240.04240.04540.04120.04540.045475,990
Apr 23, 20240.04800.04800.04280.04570.045736,110
Apr 22, 20240.04390.04990.04100.04850.0485208,222
Apr 19, 20240.04500.05000.04280.04990.0499377,118
Apr 18, 20240.05450.05450.04500.04880.0488356,249
Apr 17, 20240.04500.04600.04120.04600.0460116,900
Apr 16, 20240.04600.04880.04500.04600.0460229,438
Apr 15, 20240.05000.05000.04600.04990.0499177,929
Apr 12, 20240.04990.05360.04600.05000.0500143,500
Apr 11, 20240.04990.05410.04450.05370.0537517,900
Apr 10, 20240.05420.05420.04460.04990.0499365,900
Apr 09, 20240.04630.04800.04440.04800.0480200,100
Apr 08, 20240.04800.05210.04610.04800.0480109,016
Apr 05, 20240.04850.05420.04760.05420.0542221,740
Apr 04, 20240.05130.05450.04500.05160.0516914,026
Apr 03, 20240.05290.05570.04670.05470.0547723,138
Apr 02, 20240.05030.05580.04800.05160.0516166,370
Apr 01, 20240.05300.05600.05300.05580.0558142,733
Mar 28, 20240.05440.06050.04600.05600.05601,068,546
Mar 27, 20240.05450.06110.05310.05920.059275,570
Mar 26, 20240.05960.06000.05300.05900.0590253,152
Mar 25, 20240.05520.05970.05500.05500.0550116,341
Mar 22, 20240.05990.06700.05400.05900.0590380,684
Mar 21, 20240.05600.05990.05400.05890.058981,869
Mar 20, 20240.05800.06000.05610.06000.060029,000
Mar 19, 20240.05900.06000.05800.06000.060062,612
Mar 18, 20240.06000.06650.05500.05900.0590320,515
Mar 15, 20240.05980.06290.05750.06000.0600283,607
Mar 14, 20240.06020.06100.05800.06000.0600494,506
Mar 13, 20240.06250.06590.06080.06200.0620242,826
Mar 12, 20240.06650.06650.05870.06130.0613333,730
Mar 11, 20240.07400.07400.06400.06890.0689156,056
Mar 08, 20240.06530.07550.06210.07550.0755314,895
Mar 07, 20240.07000.07000.06100.06700.06701,152,551
Mar 06, 20240.07700.08000.07110.07900.0790599,541
Mar 05, 20240.06330.08190.06000.07700.07701,038,347
Mar 04, 20240.06020.06350.05710.06170.0617344,495
Mar 01, 20240.06360.06390.05850.06060.0606248,396
Feb 29, 20240.06350.06450.06000.06400.0640136,963
Feb 28, 20240.06080.06500.06080.06500.0650144,180
Feb 27, 20240.06130.06250.06000.06250.062557,308
Feb 26, 20240.06250.06250.05880.06250.062549,284
Feb 23, 20240.06000.06650.05850.06250.0625371,895
Feb 22, 20240.06560.06630.05750.06600.0660287,080
Feb 21, 20240.06700.06700.05900.06690.066937,965
Feb 20, 20240.05900.06700.05900.06700.0670110,045
Feb 16, 20240.06100.06450.05700.06450.0645101,341
Feb 15, 20240.06900.06900.06100.06360.0636214,400
Feb 14, 20240.05610.06500.05610.06500.0650119,600
Feb 13, 20240.06990.06990.05600.06250.0625150,940
Feb 12, 20240.06500.06500.06500.06500.0650150
Feb 09, 20240.06990.07610.06400.07250.072558,899
Feb 08, 20240.07000.07480.06700.06990.0699477,006
Feb 07, 20240.06500.08940.06400.08000.0800937,383
Feb 06, 20240.06250.06500.05310.06500.0650157,440
Feb 05, 20240.06490.06490.05710.05950.0595421,613
Feb 02, 20240.05900.06490.05500.06490.0649390,612
Feb 01, 20240.05760.05900.05110.05690.0569561,593
Jan 31, 20240.06290.06770.05900.06000.0600336,268
Jan 30, 20240.05650.06690.05650.06690.066916,200
Jan 29, 20240.06000.06690.06000.06690.0669132,000
Jan 26, 20240.06380.06740.06000.06000.060023,298
Jan 25, 20240.06350.06780.06010.06760.0676105,622
Jan 24, 20240.06000.06490.06000.06490.064981,000
Jan 23, 20240.05750.06580.05750.06480.0648191,865
Jan 22, 20240.05800.06750.05490.05750.0575291,745
Jan 19, 20240.06850.06850.05990.06800.0680108,679
Jan 18, 20240.06850.06850.06210.06850.068566,750
Jan 17, 20240.05740.06850.05550.06850.0685238,858
Jan 16, 20240.05890.05890.05160.05760.0576100,300
Jan 12, 20240.05100.05890.05100.05890.0589116,815
Jan 11, 20240.06000.06000.05000.05100.0510318,507
Jan 10, 20240.05810.06700.05810.05850.058574,980
Jan 09, 20240.06700.06700.05930.06700.0670362,539
Jan 08, 20240.06900.06900.05670.06700.0670148,250
Jan 05, 20240.06910.07000.06400.06900.0690298,805
Jan 04, 20240.07490.07600.06900.06900.0690106,900
Jan 03, 20240.07490.07490.07150.07490.074911,700
Jan 02, 20240.06950.07630.06500.07490.0749524,156
Dec 29, 20230.07550.07990.05650.07770.07771,247,453
Dec 28, 20230.08850.08850.07110.07490.0749289,100
Dec 27, 20230.09000.09000.07770.08550.085556,164
Dec 26, 20230.08760.09100.08610.08700.087019,423
Dec 22, 20230.09000.09500.09000.09450.094538,900
Dec 21, 20230.08410.09690.08410.09400.094055,485
Dec 20, 20230.08750.09950.08370.09490.0949236,329
Dec 19, 20230.08890.09990.08790.09990.0999110,645
Dec 18, 20230.10000.11000.08970.09240.0924177,750
Dec 15, 20230.09410.10240.08590.10240.10245,500
Dec 14, 20230.10360.11000.08700.10240.102445,301
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...