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

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	0.7800	0.8999	0.7800	0.8721	153,489	+0.01(+1.74%)
May 07, 2026	0.8500	0.9270	0.8481	0.8572	40,222	-0.05(-5.33%)
May 06, 2026	0.9500	0.9500	0.8700	0.9055	31,622	+0.01(+1.25%)
May 05, 2026	0.8800	0.9500	0.8800	0.8943	23,721	-0.01(-1.19%)
May 04, 2026	0.9500	0.9500	0.8800	0.9051	27,020	+0.01(+0.57%)
May 01, 2026	0.8400	0.9350	0.8051	0.9000	120,090	+0.06(+7.10%)
Apr 30, 2026	0.7420	0.8490	0.7411	0.8403	71,224	+0.08(+10.76%)
Apr 29, 2026	0.7890	0.7890	0.7311	0.7587	26,729	-0.03(-3.89%)
Apr 28, 2026	0.8000	0.8089	0.7500	0.7894	11,755	+0.01(+0.71%)
Apr 27, 2026	0.7701	0.8093	0.7251	0.7838	91,333	+0.01(+1.53%)
Apr 24, 2026	0.6811	0.8000	0.6811	0.7720	159,101	-0.02(-2.76%)
Apr 23, 2026	0.7539	0.8101	0.6801	0.7939	444,371	+0.03(+4.46%)
Apr 22, 2026	0.9506	0.9506	0.7205	0.7600	93,759	-0.21(-21.65%)
Apr 21, 2026	0.9300	1.030	0.9300	0.9700	108,790	+0.00(+0.00%)
Apr 20, 2026	1.130	1.130	0.9357	0.9700	31,730	-0.08(-7.62%)
Apr 17, 2026	1.070	1.220	1.050	1.050	34,894	+0.03(+2.94%)
Apr 16, 2026	1.090	1.160	1.020	1.020	8,677	-0.06(-5.56%)
Apr 15, 2026	1.170	1.298	1.070	1.080	44,721	-0.15(-12.20%)
Apr 14, 2026	1.200	1.250	1.140	1.230	11,560	-0.02(-1.60%)
Apr 13, 2026	1.030	1.350	0.9888	1.250	354,974	+0.13(+11.61%)
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%)

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.