Australia markets closed

Global Clean Energy Holdings, Inc. (GCEH)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.95000.0000 (0.00%)
At close: 03:09PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.95000.95000.95000.95000.9500-
25 Apr 20240.93500.96850.93490.95000.950012,266
24 Apr 20240.93000.93500.93000.93500.935063,528
23 Apr 20240.91050.92590.91050.92590.92595,900
22 Apr 20240.93500.93500.91000.91000.91006,427
19 Apr 20240.92800.93000.92800.93000.930049,735
18 Apr 20240.92100.92100.92100.92100.9210-
17 Apr 20240.91460.92100.91460.92100.92102,480
16 Apr 20240.91010.92290.91010.92290.92292,800
15 Apr 20240.93500.93500.91000.91000.910088,863
12 Apr 20240.91100.92300.91100.92070.92074,503
11 Apr 20240.92000.93000.91100.93000.930016,563
10 Apr 20240.91100.94990.91100.94990.94993,917
09 Apr 20240.92050.92500.91100.91100.91109,408
08 Apr 20240.95000.95000.93310.93310.933110,085
05 Apr 20240.95000.95000.95000.95000.95001,806
04 Apr 20240.91010.95000.91010.94990.94999,855
03 Apr 20240.91610.94990.91010.94990.94996,039
02 Apr 20240.93000.93000.93000.93000.9300-
01 Apr 20240.94990.94990.93000.93000.930020,505
28 Mar 20240.91500.92750.91500.92750.92754,030
27 Mar 20240.91500.95000.91500.94990.949912,761
26 Mar 20240.92690.92690.92020.92370.92371,987
25 Mar 20240.98700.98700.91510.93310.933110,225
22 Mar 20240.91030.95000.91030.95000.950010,602
21 Mar 20240.94670.94880.92320.93020.930214,617
20 Mar 20240.94000.95000.91020.95000.950025,256
19 Mar 20240.91000.93970.91000.93970.93977,554
18 Mar 20240.91000.93650.91000.92000.920015,677
15 Mar 20240.92000.92000.91000.91000.91009,334
14 Mar 20240.92000.96000.92000.93000.930018,619
13 Mar 20240.96850.96850.95840.95840.9584924
12 Mar 20240.91000.98000.91000.97000.970096,893
11 Mar 20240.97970.97970.91100.91100.911010,468
08 Mar 20240.92000.95000.91390.91390.913912,032
07 Mar 20240.93310.93310.93310.93310.9331145
06 Mar 20240.93000.95000.92000.92000.92003,773
05 Mar 20240.96000.96000.95650.95650.956524,343
04 Mar 20240.92050.98000.92050.98000.980011,323
01 Mar 20240.95000.97970.93100.93100.93103,141
29 Feb 20240.96000.98000.95000.95000.950033,643
28 Feb 20240.98000.98000.93000.95000.9500117,865
27 Feb 20240.98001.00000.95930.97900.979010,059
26 Feb 20240.92550.98000.91100.98000.980014,105
23 Feb 20240.96000.96000.91100.91100.911018,030
22 Feb 20240.96000.96300.92000.96000.96007,480
21 Feb 20240.95100.97500.94000.96700.967018,852
20 Feb 20240.95100.99000.95100.97050.97052,695
16 Feb 20240.95001.00000.93490.99000.990047,030
15 Feb 20240.98000.99500.98000.99000.99006,699
14 Feb 20240.99001.04000.98000.98000.980028,401
13 Feb 20240.93200.93200.93200.93200.9320140
12 Feb 20240.99001.01400.99001.00001.00002,806
09 Feb 20240.99000.99000.99000.99000.9900250
08 Feb 20240.95000.98000.95000.98000.980014,301
07 Feb 20240.98000.98000.91100.91100.91103,171
06 Feb 20240.95000.96000.91100.91100.911018,878
05 Feb 20240.97000.97350.91100.95000.950023,862
02 Feb 20240.95550.96990.95550.96990.96991,627
01 Feb 20240.95100.95970.95100.95970.9597910
31 Jan 20240.95060.97510.95060.95820.95827,600
30 Jan 20240.95530.95530.95000.95060.95067,932
29 Jan 20240.95060.95060.95060.95060.9506254
26 Jan 20240.95100.97000.95000.97000.97005,068
25 Jan 20241.00001.00000.93000.93000.93001,129
24 Jan 20240.89011.02150.89011.02001.020016,812
23 Jan 20240.91000.92910.91000.92910.9291685
22 Jan 20240.92010.97700.91000.91000.91002,224
19 Jan 20240.92000.95000.92000.95000.95002,073
18 Jan 20240.93000.93000.93000.93000.93001,289
17 Jan 20240.93000.93000.93000.93000.93001,099
16 Jan 20241.00001.00000.89050.92000.92003,082
12 Jan 20240.98001.01500.95501.01001.010010,632
11 Jan 20241.02501.02500.89000.97000.970021,101
10 Jan 20240.98001.05000.98001.05001.050020,880
09 Jan 20240.97500.98000.97500.98000.98001,681
08 Jan 20240.95000.96500.95000.95000.95003,902
05 Jan 20240.92000.92000.92000.92000.9200-
04 Jan 20240.92000.92000.92000.92000.9200226
03 Jan 20240.89000.95000.89000.95000.95003,936
02 Jan 20240.89000.91000.89000.91000.9100803
29 Dec 20231.02001.05000.82000.89000.890016,990
28 Dec 20230.89000.97000.86210.93000.930021,252
27 Dec 20230.91000.95000.91000.92510.92512,637
26 Dec 20230.97000.97000.94000.94000.94006,710
22 Dec 20230.95000.95000.95000.95000.9500502
21 Dec 20230.97000.97000.94000.94000.94002,125
20 Dec 20230.88100.94000.88000.94000.940045,474
19 Dec 20230.96000.99000.91550.99000.990063,678
18 Dec 20231.03001.03000.87100.96000.9600111,183
15 Dec 20231.02001.03001.02001.02651.0265700
14 Dec 20231.00001.05001.00001.01001.01005,525
13 Dec 20230.94001.04000.88101.00001.000012,513
12 Dec 20230.98100.98100.92330.93000.930019,386
11 Dec 20231.10001.10001.10001.10001.10001,678
08 Dec 20231.03611.10000.98051.10001.10006,580
07 Dec 20231.05001.05000.98000.98060.98065,250
06 Dec 20231.00001.09001.00001.09001.09003,066
05 Dec 20231.10001.10000.95050.95050.95056,860
04 Dec 20231.10001.10001.08001.08001.080031,737
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...