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

Global Clean Energy (OP: GCEH )

0.9100 -0.0100 (-1.09%)
Streaming Delayed Price Updated: 2:47 PM EDT, Jun 18, 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 (%)
Sep 30, 2021 3.335 3.490 3.070 3.260 20,727 -0.24(-6.86%)
Sep 29, 2021 3.580 3.590 3.010 3.500 17,650 +0.20(+6.06%)
Sep 28, 2021 3.500 3.660 3.300 3.300 11,628 -0.20(-5.71%)
Sep 27, 2021 3.600 3.650 3.409 3.500 6,835 -0.17(-4.63%)
Sep 24, 2021 3.570 3.750 3.317 3.670 40,106 -0.11(-2.91%)
Sep 23, 2021 3.925 3.960 3.775 3.780 19,151 -0.21(-5.26%)
Sep 22, 2021 3.900 3.990 3.890 3.990 11,289 +0.12(+3.10%)
Sep 21, 2021 3.770 3.970 3.755 3.870 8,649 +0.10(+2.65%)
Sep 20, 2021 3.950 3.950 3.720 3.770 13,163 -0.16(-4.07%)
Sep 17, 2021 3.620 3.930 3.520 3.930 29,739 +0.13(+3.42%)
Sep 16, 2021 3.730 3.980 3.730 3.800 7,450 +0.00(+0.00%)
Sep 15, 2021 3.640 3.800 3.430 3.800 18,379 +0.15(+4.11%)
Sep 14, 2021 3.770 3.910 3.650 3.650 22,593 -0.11(-2.93%)
Sep 13, 2021 3.810 4.170 3.667 3.760 16,386 -0.14(-3.59%)
Sep 10, 2021 3.950 4.200 3.900 3.900 29,980 -0.05(-1.27%)
Sep 09, 2021 4.190 4.190 3.900 3.950 10,904 -0.24(-5.73%)
Sep 08, 2021 4.390 4.390 4.190 4.190 22,084 -0.21(-4.77%)
Sep 07, 2021 4.580 4.620 4.400 4.400 2,996 -0.17(-3.61%)
Sep 03, 2021 4.520 4.565 4.500 4.565 7,067 +0.04(+0.77%)
Sep 02, 2021 4.620 4.640 4.500 4.530 20,154 -0.11(-2.37%)
Sep 01, 2021 4.720 4.720 4.610 4.640 12,381 -0.23(-4.72%)
Aug 31, 2021 4.780 4.880 4.650 4.870 37,132 +0.09(+1.88%)
Aug 30, 2021 4.780 4.870 4.780 4.780 8,861 -0.10(-2.05%)
Aug 27, 2021 4.817 5.020 4.780 4.880 11,057 +0.10(+2.09%)
Aug 26, 2021 4.900 4.925 4.780 4.780 6,694 -0.11(-2.19%)
Aug 25, 2021 4.970 4.970 4.880 4.887 7,996 -0.01(-0.27%)
Aug 24, 2021 4.850 4.930 4.800 4.900 3,375 -0.07(-1.41%)
Aug 23, 2021 4.935 4.970 4.935 4.970 1,265 +0.07(+1.43%)
Aug 20, 2021 5.010 5.010 4.900 4.900 3,697 -0.10(-2.00%)
Aug 19, 2021 5.000 5.060 4.910 5.000 4,778 -0.05(-0.99%)
Aug 18, 2021 5.140 5.360 4.950 5.050 16,806 -0.01(-0.20%)
Aug 17, 2021 5.000 5.060 5.000 5.060 1,973 +0.06(+1.20%)
Aug 16, 2021 5.060 5.100 4.990 5.000 13,674 -0.07(-1.38%)
Aug 13, 2021 5.010 5.098 5.010 5.070 7,746 +0.16(+3.26%)
Aug 12, 2021 5.140 5.150 4.910 4.910 12,418 -0.23(-4.47%)
Aug 11, 2021 5.140 5.144 4.910 5.140 9,608 +0.04(+0.78%)
Aug 10, 2021 5.060 5.200 5.040 5.100 20,483 +0.07(+1.39%)
Aug 09, 2021 5.050 5.050 4.930 5.030 24,963 +0.01(+0.20%)
Aug 06, 2021 5.000 5.105 5.000 5.020 4,146 +0.04(+0.80%)
Aug 05, 2021 5.110 5.160 4.760 4.980 26,571 -0.12(-2.35%)
Aug 04, 2021 5.100 5.100 5.100 5.100 1,374 +0.00(+0.00%)
Aug 03, 2021 5.100 5.120 5.100 5.100 1,893 +0.00(+0.00%)
Aug 02, 2021 5.230 5.230 5.000 5.100 7,560 -0.13(-2.49%)
Jul 30, 2021 5.240 5.240 4.610 5.230 21,960 +0.03(+0.58%)
Jul 29, 2021 5.230 5.330 5.200 5.200 20,263 +0.10(+1.96%)
Jul 28, 2021 4.920 5.250 4.760 5.100 23,790 +0.10(+2.00%)
Jul 27, 2021 4.805 5.480 4.600 5.000 9,371 +0.00(+0.00%)
Jul 26, 2021 5.190 5.190 4.960 5.000 21,932 -0.15(-2.91%)
Jul 23, 2021 5.200 5.290 5.120 5.150 9,449 +0.03(+0.59%)
Jul 22, 2021 5.180 5.200 5.060 5.120 11,939 -0.03(-0.58%)
Jul 21, 2021 5.000 5.480 4.810 5.150 10,869 -0.03(-0.58%)
Jul 20, 2021 5.300 5.335 4.710 5.180 12,656 -0.06(-1.15%)
Jul 19, 2021 5.140 5.260 5.030 5.240 8,125 +0.05(+1.02%)
Jul 16, 2021 5.200 5.200 5.187 5.187 5,379 -0.03(-0.63%)
Jul 15, 2021 5.360 5.360 5.150 5.220 5,302 +0.00(+0.00%)
Jul 14, 2021 5.390 5.450 5.220 5.220 7,979 -0.16(-2.97%)
Jul 13, 2021 5.200 5.380 5.200 5.380 3,103 -0.02(-0.37%)
Jul 12, 2021 5.500 5.500 5.210 5.400 9,276 +0.00(+0.00%)
Jul 09, 2021 5.490 5.490 5.400 5.400 3,566 +0.00(+0.00%)
Jul 08, 2021 5.400 5.400 5.400 5.400 1,745 +0.00(+0.00%)
Jul 07, 2021 5.500 5.500 5.400 5.400 9,516 -0.10(-1.82%)
Jul 06, 2021 5.480 5.500 5.450 5.500 11,179 +0.09(+1.66%)
Jul 02, 2021 5.450 5.470 5.410 5.410 7,175 -0.02(-0.37%)
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.