ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Green Circle Decarbonize Technology Limited Ordinary Shares (NY:GCDT)

1.120 +0.050 (+4.65%)
Official Closing Price Updated: 8:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 1.070 1.200 1.060 1.120 41,692 +0.05(+4.65%)
Apr 09, 2026 1.120 1.240 1.050 1.070 59,887 -0.03(-2.71%)
Apr 08, 2026 1.220 1.280 1.090 1.100 54,389 -0.10(-8.33%)
Apr 07, 2026 1.240 1.500 1.150 1.200 93,440 -0.04(-3.23%)
Apr 06, 2026 1.151 1.240 1.151 1.240 15,953 +0.11(+9.73%)
Apr 02, 2026 1.260 1.360 1.120 1.130 60,444 -0.16(-12.40%)
Apr 01, 2026 1.020 1.290 0.9600 1.290 63,785 +0.28(+27.72%)
Mar 31, 2026 1.050 1.110 1.010 1.010 22,669 +0.05(+4.94%)
Mar 30, 2026 0.9800 0.9800 0.8523 0.9625 10,990 -0.00(-0.15%)
Mar 27, 2026 1.070 1.070 0.8202 0.9639 117,212 -0.04(-3.60%)
Mar 26, 2026 1.090 1.110 0.9500 0.9999 38,253 -0.12(-10.32%)
Mar 25, 2026 0.9648 1.115 0.8251 1.115 86,375 +0.15(+15.09%)
Mar 24, 2026 0.8947 0.9700 0.8500 0.9688 67,136 +0.06(+6.11%)
Mar 23, 2026 0.8802 0.9448 0.7657 0.9130 104,807 +0.03(+3.73%)
Mar 20, 2026 1.220 1.220 0.8445 0.8802 290,859 -0.42(-32.29%)
Mar 19, 2026 2.530 2.710 0.9100 1.300 1,887,146 -0.65(-33.33%)
Mar 18, 2026 1.810 2.270 1.745 1.950 76,391 +0.09(+4.84%)
Mar 17, 2026 1.820 1.990 1.800 1.860 20,253 -0.02(-1.06%)
Mar 16, 2026 2.110 2.320 1.873 1.880 27,492 -0.16(-7.84%)
Mar 13, 2026 2.200 2.391 2.010 2.040 33,890 -0.08(-3.55%)
Mar 12, 2026 2.000 2.390 2.000 2.115 30,559 +0.05(+2.17%)
Mar 11, 2026 2.360 2.400 2.070 2.070 21,028 -0.14(-6.33%)
Mar 10, 2026 2.200 2.460 2.200 2.210 60,341 -0.03(-1.34%)
Mar 09, 2026 2.470 2.600 2.110 2.240 75,436 -0.19(-7.82%)
Mar 06, 2026 2.600 2.600 2.378 2.430 11,990 -0.16(-6.18%)
Mar 05, 2026 2.540 2.650 2.430 2.590 9,067 +0.06(+2.37%)
Mar 04, 2026 2.260 2.650 2.071 2.530 22,809 +0.32(+14.48%)
Mar 03, 2026 1.950 2.230 1.850 2.210 24,235 +0.22(+11.06%)
Mar 02, 2026 1.900 2.014 1.810 1.990 33,258 +0.07(+3.65%)
Feb 27, 2026 2.460 2.500 1.800 1.920 127,828 -0.58(-23.20%)
Feb 26, 2026 2.660 2.720 2.280 2.500 45,881 -0.09(-3.47%)
Feb 25, 2026 3.280 3.341 2.000 2.590 154,651 -0.56(-17.78%)
Feb 24, 2026 3.610 3.610 3.120 3.150 26,062 -0.50(-13.70%)
Feb 23, 2026 3.750 3.750 3.400 3.650 16,717 +0.14(+3.99%)
Feb 20, 2026 3.320 3.550 3.320 3.510 7,252 +0.19(+5.72%)
Feb 19, 2026 3.400 3.460 3.300 3.320 7,677 +0.09(+2.79%)
Feb 18, 2026 3.340 3.400 3.230 3.230 13,491 +0.00(+0.00%)
Feb 17, 2026 3.500 3.720 3.230 3.230 11,228 -0.00(-0.05%)
Feb 13, 2026 3.950 4.057 3.150 3.232 25,136 -0.47(-12.66%)
Feb 12, 2026 4.060 4.221 3.700 3.700 17,500 -0.59(-13.75%)
Feb 11, 2026 4.380 4.380 4.000 4.290 14,338 -0.02(-0.46%)
Feb 10, 2026 4.280 4.310 4.020 4.310 10,068 +0.01(+0.26%)
Feb 09, 2026 4.210 4.480 4.090 4.299 23,171 +0.20(+4.85%)
Feb 06, 2026 3.830 4.250 3.830 4.100 28,284 +0.10(+2.50%)
Feb 05, 2026 4.430 4.426 3.900 4.000 50,797 -0.10(-2.44%)
Feb 04, 2026 4.280 4.310 4.100 4.100 39,917 -0.12(-2.84%)
Feb 03, 2026 4.030 4.500 4.022 4.220 62,586 +0.19(+4.71%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.