Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Clean Energy (OP: GCEH )

0.9200 +0.0200 (+2.22%)
Streaming Delayed Price Updated: 1:57 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 2.980 2.980 2.630 2.770 25,646 -0.21(-7.05%)
May 27, 2022 2.720 3.240 2.700 2.980 25,112 +0.31(+11.61%)
May 26, 2022 2.700 2.780 2.520 2.670 19,702 -0.08(-2.91%)
May 25, 2022 2.840 2.870 2.750 2.750 4,074 +0.00(+0.00%)
May 24, 2022 2.750 2.750 2.725 2.750 581 -0.05(-1.79%)
May 23, 2022 2.600 2.800 2.600 2.800 81,134 +0.08(+2.94%)
May 20, 2022 2.890 2.990 2.510 2.720 41,140 -0.06(-2.16%)
May 19, 2022 3.150 3.150 2.570 2.780 13,517 -0.27(-8.85%)
May 18, 2022 3.180 3.180 3.010 3.050 4,501 -0.13(-4.09%)
May 17, 2022 3.250 3.250 3.180 3.180 3,695 +0.02(+0.63%)
May 16, 2022 3.050 3.160 3.000 3.160 27,697 +0.16(+5.33%)
May 13, 2022 3.230 3.230 3.000 3.000 9,008 -0.15(-4.76%)
May 12, 2022 3.100 3.310 3.100 3.150 2,156 -0.19(-5.69%)
May 11, 2022 3.390 3.390 3.080 3.340 81,894 -0.04(-1.33%)
May 10, 2022 3.360 3.385 3.340 3.385 2,718 +0.03(+1.04%)
May 09, 2022 3.510 3.510 3.350 3.350 11,377 -0.11(-3.18%)
May 06, 2022 3.590 3.590 3.450 3.460 10,798 -0.15(-4.16%)
May 05, 2022 3.920 3.920 3.500 3.610 23,116 -0.06(-1.63%)
May 04, 2022 3.580 3.688 3.490 3.670 21,280 +0.09(+2.51%)
May 03, 2022 3.490 3.600 3.490 3.580 24,559 +0.06(+1.70%)
May 02, 2022 3.630 3.690 3.410 3.520 13,244 -0.10(-2.76%)
Apr 29, 2022 3.550 3.620 3.460 3.620 33,098 +0.07(+1.97%)
Apr 28, 2022 3.610 3.620 3.510 3.550 18,403 -0.09(-2.47%)
Apr 27, 2022 3.660 3.660 3.620 3.640 10,122 +0.04(+1.11%)
Apr 26, 2022 3.690 3.690 3.580 3.600 3,165 -0.06(-1.64%)
Apr 25, 2022 3.665 3.740 3.580 3.660 28,055 -0.04(-1.08%)
Apr 22, 2022 3.740 3.990 3.700 3.700 25,225 -0.04(-1.07%)
Apr 21, 2022 3.710 3.740 3.700 3.740 15,157 +0.04(+1.08%)
Apr 20, 2022 3.790 3.800 3.700 3.700 14,495 -0.10(-2.63%)
Apr 19, 2022 3.880 3.940 3.800 3.800 37,126 -0.07(-1.81%)
Apr 18, 2022 3.820 3.880 3.750 3.870 20,683 +0.07(+1.84%)
Apr 14, 2022 3.980 3.980 3.750 3.800 41,430 -0.03(-0.78%)
Apr 13, 2022 3.990 3.990 3.810 3.830 22,961 -0.16(-4.01%)
Apr 12, 2022 3.910 4.040 3.825 3.990 9,078 +0.08(+2.05%)
Apr 11, 2022 4.000 4.010 3.910 3.910 13,008 -0.09(-2.25%)
Apr 08, 2022 4.000 4.050 3.960 4.000 19,208 +0.03(+0.76%)
Apr 07, 2022 4.000 4.000 3.930 3.970 6,589 -0.05(-1.24%)
Apr 06, 2022 3.910 4.030 3.820 4.020 17,370 -0.02(-0.50%)
Apr 05, 2022 4.070 4.070 3.860 4.040 7,365 +0.04(+1.00%)
Apr 04, 2022 4.000 4.240 3.970 4.000 11,979 +0.00(+0.00%)
Apr 01, 2022 4.090 4.090 4.000 4.000 12,366 -0.09(-2.20%)
Mar 31, 2022 4.010 4.200 4.010 4.090 21,855 +0.01(+0.25%)
Mar 30, 2022 4.080 4.100 4.060 4.080 12,967 +0.01(+0.25%)
Mar 29, 2022 4.240 4.240 4.050 4.070 15,354 -0.13(-3.10%)
Mar 28, 2022 4.400 4.400 3.750 4.200 32,412 -0.12(-2.78%)
Mar 25, 2022 4.500 4.660 4.250 4.320 19,110 -0.34(-7.30%)
Mar 24, 2022 4.780 4.780 4.650 4.660 3,613 -0.14(-2.92%)
Mar 23, 2022 4.850 4.870 4.750 4.800 2,277 -0.07(-1.44%)
Mar 22, 2022 4.860 4.900 4.860 4.870 9,546 -0.02(-0.41%)
Mar 21, 2022 4.890 4.900 4.870 4.890 3,620 -0.01(-0.20%)
Mar 18, 2022 4.900 4.900 4.900 4.900 23,497 +0.07(+1.45%)
Mar 17, 2022 4.830 4.900 4.830 4.830 1,382 -0.04(-0.72%)
Mar 16, 2022 4.820 4.900 4.800 4.865 5,951 +0.04(+0.83%)
Mar 15, 2022 4.900 4.900 4.825 4.825 2,669 -0.08(-1.53%)
Mar 14, 2022 4.570 4.900 4.570 4.900 6,987 +0.12(+2.51%)
Mar 11, 2022 4.900 4.900 4.780 4.780 14,444 +0.01(+0.21%)
Mar 10, 2022 4.750 4.900 4.700 4.770 25,928 +0.01(+0.21%)
Mar 09, 2022 4.900 4.900 4.750 4.760 7,115 +0.06(+1.38%)
Mar 08, 2022 4.850 5.000 4.650 4.695 30,462 +0.07(+1.40%)
Mar 07, 2022 4.490 4.990 4.420 4.630 11,181 +0.14(+3.12%)
Mar 04, 2022 4.290 4.700 4.260 4.490 12,934 +0.17(+3.94%)
Mar 03, 2022 4.510 4.550 4.120 4.320 8,149 +0.08(+1.89%)
Mar 02, 2022 3.970 4.260 3.880 4.240 3,711 +0.27(+6.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.