Global Clean Energy Holdings Inc (OP: GCEH )

1.050 +0.125 (+13.54%)
Streaming Delayed Price Updated: 3:35 PM EST, Jan 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2025 0.9900 1.050 0.9900 1.050 2,634 +0.13(+13.54%)
Jan 29, 2025 1.062 1.070 0.9248 0.9248 23,661 -0.15(-13.57%)
Jan 28, 2025 1.070 1.120 1.070 1.070 3,618 -0.05(-4.46%)
Jan 27, 2025 1.095 1.120 1.080 1.120 3,236 +0.00(+0.00%)
Jan 24, 2025 1.170 1.200 1.080 1.120 4,416 -0.01(-1.10%)
Jan 23, 2025 1.125 1.133 1.100 1.133 1,385 -0.05(-4.54%)
Jan 22, 2025 1.180 1.210 1.160 1.186 2,609 -0.09(-7.31%)
Jan 21, 2025 1.208 1.280 1.160 1.280 4,432 +0.00(+0.00%)
Jan 17, 2025 1.250 1.290 1.250 1.280 5,631 +0.08(+6.67%)
Jan 16, 2025 1.242 1.380 1.130 1.200 11,211 -0.03(-2.64%)
Jan 15, 2025 1.380 1.380 1.170 1.232 5,548 -0.04(-2.95%)
Jan 14, 2025 1.410 1.410 1.270 1.270 8,855 -0.14(-9.93%)
Jan 13, 2025 1.380 1.440 1.373 1.410 3,549 +0.03(+2.23%)
Jan 10, 2025 1.350 1.380 1.350 1.379 19,162 +0.11(+8.60%)
Jan 08, 2025 1.430 1.440 1.270 1.270 6,205 -0.16(-11.19%)
Jan 07, 2025 1.401 1.431 1.400 1.430 10,004 +0.00(+0.00%)
Jan 06, 2025 1.590 1.590 1.310 1.430 7,561 -0.06(-4.03%)
Jan 03, 2025 1.490 1.590 1.360 1.490 29,504 +0.02(+1.36%)
Jan 02, 2025 1.410 1.490 1.410 1.470 3,253 +0.07(+5.00%)
Dec 31, 2024 1.400 0 -0.09(-6.04%)
Dec 30, 2024 1.600 1.740 1.450 1.490 40,383 -0.11(-6.88%)
Dec 27, 2024 2.000 2.010 1.490 1.600 27,283 -0.37(-18.78%)
Dec 26, 2024 1.560 2.010 1.560 1.970 42,448 +0.41(+26.28%)
Dec 24, 2024 2.490 2.550 1.560 1.560 63,861 -0.93(-37.35%)
Dec 23, 2024 1.490 2.570 1.400 2.490 204,882 +1.09(+77.86%)
Dec 20, 2024 0.9778 1.460 0.9770 1.400 178,002 +0.45(+47.37%)
Dec 19, 2024 0.9310 0.9500 0.9300 0.9500 3,022 +0.03(+2.87%)
Dec 18, 2024 0.9235 0.9235 0.9235 0.9235 334 +0.00(+0.38%)
Dec 17, 2024 0.9400 0.9870 0.9001 0.9200 7,138 -0.02(-2.50%)
Dec 16, 2024 0.9218 0.9436 0.9218 0.9436 685 +0.04(+4.83%)
Dec 12, 2024 0.9001 33 -0.08(-7.92%)
Dec 11, 2024 0.9400 0.9775 0.9100 0.9775 12,840 +0.04(+3.99%)
Dec 10, 2024 0.9300 0.9400 0.9100 0.9400 3,885 +0.03(+3.30%)
Dec 09, 2024 0.9480 0.9500 0.9100 0.9100 6,179 -0.01(-1.09%)
Dec 06, 2024 0.9001 0.9200 0.9001 0.9200 655 -0.03(-3.16%)
Dec 05, 2024 0.9026 0.9500 0.9001 0.9500 7,082 +0.03(+3.26%)
Dec 04, 2024 0.9001 0.9200 0.9001 0.9200 9,094 -0.04(-3.92%)
Dec 03, 2024 0.9800 0.9999 0.9251 0.9575 8,103 +0.06(+6.39%)
Dec 02, 2024 0.9000 0.9800 0.9000 0.9000 4,009 -0.09(-9.09%)
Nov 29, 2024 0.9200 0.9900 0.9200 0.9900 5,465 +0.00(+0.25%)
Nov 27, 2024 0.9500 0.9875 0.9000 0.9875 12,818 +0.08(+9.12%)
Nov 26, 2024 0.9200 0.9200 0.8900 0.9050 3,180 +0.01(+0.56%)
Nov 22, 2024 0.9000 30 +0.03(+3.99%)
Nov 21, 2024 0.8741 0.9000 0.8651 0.8655 8,452 +0.00(+0.03%)
Nov 20, 2024 0.8738 0.9000 0.8651 0.8652 12,819 -0.01(-1.13%)
Nov 19, 2024 0.9000 0.9000 0.8651 0.8751 3,186 +0.01(+0.59%)
Nov 18, 2024 0.8651 0.8851 0.8651 0.8700 8,713 -0.03(-3.03%)
Nov 15, 2024 0.8972 0.8972 0.8972 0.8972 500 -0.08(-8.15%)
Nov 14, 2024 0.8650 0.9900 0.8650 0.9768 3,295 +0.09(+10.37%)
Nov 12, 2024 0.8850 53 -0.11(-11.50%)
Nov 11, 2024 1.000 1.010 1.000 1.000 8,836 +0.04(+3.76%)
Nov 08, 2024 1.000 1.000 0.8050 0.9638 1,845 +0.01(+1.45%)
Nov 07, 2024 0.9635 0.9635 0.9500 0.9500 6,790 +0.00(+0.16%)
Nov 06, 2024 1.000 1.000 0.9485 0.9485 522 -0.01(-1.20%)
Nov 05, 2024 0.9900 1.000 0.8500 0.9600 11,410 +0.01(+1.05%)
Nov 04, 2024 0.9500 0.9500 0.9500 0.9500 558 +0.05(+5.56%)
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 following
Privacy Policy and Terms and Conditions.